Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.24 | 93.67 | 90.97 | 90.97 | 6,900,995 | -1.37(-1.48%) |
Sep 29, 2022 | 93.56 | 93.80 | 91.11 | 92.34 | 10,683,346 | -3.00(-3.15%) |
Sep 28, 2022 | 93.23 | 95.76 | 92.88 | 95.34 | 10,114,669 | +1.20(+1.27%) |
Sep 27, 2022 | 94.89 | 95.68 | 92.82 | 94.14 | 8,387,378 | +0.71(+0.76%) |
Sep 26, 2022 | 94.55 | 95.77 | 93.27 | 93.43 | 6,085,626 | -1.10(-1.16%) |
Sep 23, 2022 | 94.83 | 95.18 | 93.11 | 94.53 | 8,904,823 | -1.37(-1.43%) |
Sep 22, 2022 | 98.13 | 98.33 | 95.58 | 95.91 | 11,836,318 | -2.73(-2.77%) |
Sep 21, 2022 | 99.72 | 102.89 | 98.61 | 98.64 | 11,342,357 | -0.83(-0.83%) |
Sep 20, 2022 | 99.86 | 100.37 | 98.85 | 99.47 | 5,558,177 | -1.40(-1.38%) |
Sep 19, 2022 | 98.92 | 101.14 | 98.83 | 100.86 | 6,815,101 | +0.66(+0.66%) |
Sep 16, 2022 | 98.78 | 100.31 | 97.99 | 100.20 | 8,841,710 | +0.45(+0.45%) |
Sep 15, 2022 | 100.98 | 101.88 | 99.06 | 99.76 | 10,079,099 | -1.81(-1.78%) |
Sep 14, 2022 | 101.36 | 102.22 | 100.23 | 101.57 | 10,621,291 | +1.09(+1.09%) |
Sep 13, 2022 | 103.11 | 103.95 | 100.19 | 100.47 | 9,787,628 | -6.36(-5.95%) |
Sep 12, 2022 | 107.01 | 107.54 | 105.81 | 106.83 | 7,310,321 | +0.27(+0.25%) |
Sep 09, 2022 | 105.49 | 106.87 | 105.30 | 106.57 | 8,270,292 | +2.58(+2.48%) |
Sep 08, 2022 | 101.61 | 104.39 | 100.89 | 103.99 | 7,967,021 | +1.39(+1.36%) |
Sep 07, 2022 | 101.21 | 103.38 | 100.49 | 102.60 | 8,065,814 | +1.61(+1.60%) |
Sep 06, 2022 | 102.14 | 102.72 | 100.34 | 100.99 | 7,602,600 | -1.14(-1.12%) |
Sep 02, 2022 | 104.45 | 105.44 | 101.69 | 102.13 | 7,004,829 | -1.01(-0.98%) |
Sep 01, 2022 | 102.73 | 103.29 | 100.33 | 103.14 | 14,036,866 | -2.31(-2.19%) |
Aug 31, 2022 | 106.81 | 107.01 | 104.54 | 105.44 | 7,955,263 | -0.72(-0.68%) |
Aug 30, 2022 | 108.48 | 108.62 | 105.04 | 106.17 | 8,888,912 | -1.23(-1.14%) |
Aug 29, 2022 | 108.55 | 109.55 | 107.29 | 107.39 | 9,219,496 | -2.03(-1.86%) |
Aug 26, 2022 | 115.62 | 115.77 | 109.40 | 109.42 | 9,302,342 | -6.44(-5.56%) |
Aug 25, 2022 | 112.31 | 115.88 | 112.28 | 115.87 | 5,551,547 | +3.77(+3.36%) |
Aug 24, 2022 | 111.95 | 112.55 | 110.92 | 112.10 | 4,572,657 | -0.07(-0.07%) |
Aug 23, 2022 | 111.45 | 113.56 | 111.42 | 112.18 | 4,606,773 | +0.72(+0.65%) |
Aug 22, 2022 | 113.22 | 113.64 | 111.04 | 111.45 | 7,111,924 | -4.02(-3.48%) |
Aug 19, 2022 | 117.31 | 117.73 | 115.09 | 115.48 | 6,984,224 | -3.35(-2.82%) |
Aug 18, 2022 | 117.07 | 119.61 | 116.66 | 118.83 | 5,333,079 | +1.64(+1.40%) |
Aug 17, 2022 | 118.08 | 118.20 | 115.68 | 117.19 | 6,791,013 | -2.57(-2.15%) |
Aug 16, 2022 | 120.50 | 120.84 | 118.46 | 119.76 | 4,376,631 | -1.37(-1.13%) |
Aug 15, 2022 | 119.85 | 121.41 | 119.31 | 121.12 | 4,584,507 | +0.55(+0.45%) |
Aug 12, 2022 | 117.94 | 120.75 | 117.55 | 120.58 | 5,926,682 | +3.31(+2.82%) |
Aug 11, 2022 | 118.11 | 120.39 | 117.02 | 117.27 | 8,942,307 | -0.03(-0.02%) |
Aug 10, 2022 | 115.71 | 117.36 | 114.25 | 117.29 | 8,582,078 | +4.57(+4.05%) |
Aug 09, 2022 | 115.12 | 115.19 | 111.42 | 112.73 | 13,965,357 | -4.92(-4.19%) |
Aug 08, 2022 | 118.21 | 119.24 | 116.00 | 117.65 | 8,577,432 | -2.07(-1.73%) |
Aug 05, 2022 | 118.63 | 120.66 | 117.99 | 119.72 | 5,372,099 | -0.82(-0.68%) |
Aug 04, 2022 | 119.21 | 120.76 | 118.84 | 120.54 | 5,757,219 | +1.21(+1.02%) |
Aug 03, 2022 | 116.42 | 119.69 | 116.18 | 119.33 | 7,552,964 | +2.79(+2.39%) |
Aug 02, 2022 | 115.45 | 118.29 | 114.98 | 116.54 | 6,933,214 | -0.24(-0.21%) |
Aug 01, 2022 | 115.48 | 117.85 | 114.82 | 116.78 | 6,684,263 | +0.24(+0.20%) |
Jul 29, 2022 | 114.37 | 116.88 | 113.78 | 116.55 | 6,551,802 | +0.96(+0.83%) |
Jul 28, 2022 | 114.42 | 115.76 | 112.05 | 115.58 | 6,537,170 | +1.39(+1.22%) |
Jul 27, 2022 | 110.81 | 114.93 | 110.78 | 114.19 | 10,296,846 | +5.11(+4.68%) |
Jul 26, 2022 | 110.43 | 110.78 | 108.75 | 109.08 | 4,335,421 | -1.67(-1.51%) |
Jul 25, 2022 | 110.74 | 111.01 | 109.23 | 110.75 | 6,107,154 | -0.69(-0.62%) |
Jul 22, 2022 | 113.64 | 113.81 | 110.62 | 111.44 | 11,404,879 | -2.58(-2.26%) |
Jul 21, 2022 | 112.61 | 114.08 | 111.20 | 114.02 | 8,495,394 | +1.88(+1.68%) |
Jul 20, 2022 | 109.20 | 112.53 | 108.55 | 112.14 | 10,360,841 | +2.58(+2.35%) |
Jul 19, 2022 | 106.54 | 109.94 | 106.33 | 109.56 | 9,097,309 | +4.79(+4.57%) |
Jul 18, 2022 | 107.08 | 107.62 | 104.24 | 104.77 | 8,571,075 | -0.78(-0.74%) |
Jul 15, 2022 | 104.43 | 105.58 | 103.04 | 105.55 | 7,873,351 | +2.60(+2.53%) |
Jul 14, 2022 | 100.52 | 103.38 | 99.05 | 102.95 | 6,920,551 | +2.13(+2.11%) |
Jul 13, 2022 | 98.13 | 101.60 | 97.98 | 100.82 | 7,158,499 | +0.79(+0.79%) |
Jul 12, 2022 | 101.06 | 101.66 | 99.47 | 100.03 | 5,566,756 | -0.04(-0.04%) |
Jul 11, 2022 | 100.96 | 101.43 | 99.50 | 100.07 | 5,552,947 | -2.46(-2.40%) |
Jul 08, 2022 | 100.47 | 103.15 | 100.25 | 102.53 | 5,565,529 | +0.55(+0.54%) |
Jul 07, 2022 | 99.79 | 102.41 | 99.77 | 101.98 | 9,168,316 | +4.50(+4.62%) |
Jul 06, 2022 | 96.79 | 98.52 | 95.87 | 97.48 | 6,770,884 | +0.66(+0.68%) |
Jul 05, 2022 | 93.86 | 96.83 | 93.34 | 96.82 | 14,797,697 | +0.51(+0.53%) |