Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 97.05 | 98.90 | 95.56 | 95.65 | 32,941,494 | -1.77(-1.82%) |
Sep 29, 2022 | 98.64 | 98.64 | 95.96 | 97.42 | 31,031,220 | -2.63(-2.63%) |
Sep 28, 2022 | 97.65 | 100.70 | 97.11 | 100.05 | 32,454,332 | +2.55(+2.62%) |
Sep 27, 2022 | 99.43 | 100.00 | 96.87 | 97.50 | 30,051,744 | -0.67(-0.68%) |
Sep 26, 2022 | 98.10 | 99.88 | 97.80 | 98.17 | 27,054,730 | -0.57(-0.58%) |
Sep 23, 2022 | 99.63 | 99.66 | 97.47 | 98.74 | 31,625,444 | -1.40(-1.40%) |
Sep 22, 2022 | 98.82 | 101.24 | 98.79 | 100.14 | 34,288,368 | +0.86(+0.87%) |
Sep 21, 2022 | 101.67 | 102.88 | 99.27 | 99.28 | 31,443,968 | -1.86(-1.84%) |
Sep 20, 2022 | 102.08 | 102.37 | 100.52 | 101.14 | 26,506,004 | -1.93(-1.87%) |
Sep 19, 2022 | 101.75 | 103.33 | 101.55 | 103.07 | 23,017,458 | +0.27(+0.26%) |
Sep 16, 2022 | 102.07 | 103.13 | 100.94 | 102.80 | 42,797,456 | -0.11(-0.11%) |
Sep 15, 2022 | 104.03 | 105.27 | 102.35 | 102.91 | 34,156,700 | -2.09(-1.99%) |
Sep 14, 2022 | 104.57 | 105.28 | 103.66 | 105.00 | 26,574,054 | +0.68(+0.65%) |
Sep 13, 2022 | 107.80 | 108.30 | 104.09 | 104.32 | 38,152,780 | -6.54(-5.90%) |
Sep 12, 2022 | 110.99 | 111.62 | 109.93 | 110.86 | 22,951,448 | +0.21(+0.19%) |
Sep 09, 2022 | 109.07 | 110.99 | 109.02 | 110.65 | 23,233,778 | +2.27(+2.09%) |
Sep 08, 2022 | 108.04 | 109.60 | 107.16 | 108.38 | 24,233,236 | -1.07(-0.98%) |
Sep 07, 2022 | 107.06 | 109.98 | 106.90 | 109.45 | 23,147,286 | +2.64(+2.47%) |
Sep 06, 2022 | 107.30 | 108.03 | 105.78 | 106.81 | 25,057,712 | -1.04(-0.96%) |
Sep 02, 2022 | 110.59 | 110.74 | 107.26 | 107.85 | 24,203,322 | -1.91(-1.74%) |
Sep 01, 2022 | 108.28 | 110.44 | 107.36 | 109.76 | 28,345,860 | +1.54(+1.42%) |
Aug 31, 2022 | 110.65 | 110.85 | 108.13 | 108.22 | 28,605,616 | -0.72(-0.66%) |
Aug 30, 2022 | 110.17 | 110.50 | 107.80 | 108.94 | 27,509,996 | -0.48(-0.44%) |
Aug 29, 2022 | 109.99 | 110.95 | 108.80 | 109.42 | 21,227,480 | -0.92(-0.83%) |
Aug 26, 2022 | 114.72 | 115.12 | 110.19 | 110.34 | 37,245,920 | -6.31(-5.41%) |
Aug 25, 2022 | 114.24 | 116.72 | 114.11 | 116.65 | 16,952,014 | +2.96(+2.60%) |
Aug 24, 2022 | 113.50 | 114.78 | 112.87 | 113.69 | 17,725,292 | -0.17(-0.15%) |
Aug 23, 2022 | 113.47 | 115.01 | 113.43 | 113.86 | 15,865,856 | -0.44(-0.38%) |
Aug 22, 2022 | 115.20 | 115.63 | 113.85 | 114.30 | 21,451,226 | -2.91(-2.48%) |
Aug 19, 2022 | 119.06 | 119.15 | 116.76 | 117.21 | 21,809,910 | -2.96(-2.46%) |
Aug 18, 2022 | 119.43 | 120.82 | 118.72 | 120.17 | 17,982,140 | +0.62(+0.52%) |
Aug 17, 2022 | 120.12 | 121.29 | 119.38 | 119.55 | 22,835,668 | -2.15(-1.77%) |
Aug 16, 2022 | 121.52 | 122.43 | 120.64 | 121.70 | 19,039,830 | -0.38(-0.31%) |
Aug 15, 2022 | 121.13 | 122.30 | 120.61 | 122.08 | 19,487,452 | +0.40(+0.33%) |
Aug 12, 2022 | 120.26 | 121.68 | 119.46 | 121.68 | 19,096,504 | +2.78(+2.34%) |
Aug 11, 2022 | 121.28 | 121.49 | 118.56 | 118.90 | 24,284,280 | -0.80(-0.67%) |
Aug 10, 2022 | 118.78 | 120.92 | 118.41 | 119.70 | 31,058,108 | +3.07(+2.63%) |
Aug 09, 2022 | 117.14 | 117.32 | 115.71 | 116.63 | 19,071,092 | -0.67(-0.57%) |
Aug 08, 2022 | 118.39 | 120.15 | 116.88 | 117.30 | 19,151,468 | -0.17(-0.14%) |
Aug 05, 2022 | 116.23 | 118.11 | 116.00 | 117.47 | 19,159,734 | -0.72(-0.61%) |
Aug 04, 2022 | 117.48 | 118.78 | 116.89 | 118.19 | 21,582,936 | +0.11(+0.09%) |
Aug 03, 2022 | 115.71 | 118.62 | 115.48 | 118.08 | 28,548,268 | +2.95(+2.56%) |
Aug 02, 2022 | 114.00 | 116.35 | 113.72 | 115.13 | 20,226,076 | +0.27(+0.24%) |
Aug 01, 2022 | 115.30 | 116.72 | 114.35 | 114.86 | 26,019,554 | -1.46(-1.26%) |
Jul 29, 2022 | 113.08 | 116.70 | 113.06 | 116.32 | 37,257,036 | +2.10(+1.84%) |
Jul 28, 2022 | 112.37 | 114.34 | 111.46 | 114.22 | 32,785,608 | +1.16(+1.03%) |
Jul 27, 2022 | 109.26 | 113.91 | 108.01 | 113.06 | 59,853,440 | +8.04(+7.66%) |
Jul 26, 2022 | 106.60 | 107.20 | 104.07 | 105.02 | 47,817,552 | -2.49(-2.32%) |
Jul 25, 2022 | 108.41 | 109.87 | 106.30 | 107.51 | 34,674,240 | -0.39(-0.36%) |
Jul 22, 2022 | 111.00 | 112.34 | 106.50 | 107.90 | 48,902,340 | -6.44(-5.63%) |
Jul 21, 2022 | 114.28 | 114.55 | 111.11 | 114.34 | 32,595,176 | +0.44(+0.39%) |
Jul 20, 2022 | 113.17 | 115.40 | 112.48 | 113.90 | 35,584,952 | +0.09(+0.08%) |
Jul 19, 2022 | 110.85 | 114.02 | 109.56 | 113.81 | 36,483,264 | +4.78(+4.38%) |
Jul 18, 2022 | 112.64 | 113.68 | 108.37 | 109.03 | 43,135,584 | -2.75(-2.46%) |
Jul 15, 2022 | 112.00 | 113.14 | 110.90 | 111.78 | 46,789,140 | +1.41(+1.28%) |
Jul 14, 2022 | 110.21 | 111.09 | 108.37 | 110.37 | 36,984,100 | -0.96(-0.86%) |
Jul 13, 2022 | 111.70 | 114.20 | 111.20 | 111.33 | 43,661,020 | -2.70(-2.36%) |
Jul 12, 2022 | 116.22 | 116.97 | 113.69 | 114.02 | 29,894,660 | -1.66(-1.43%) |
Jul 11, 2022 | 118.00 | 118.00 | 115.33 | 115.68 | 31,223,100 | -3.68(-3.08%) |
Jul 08, 2022 | 117.25 | 119.69 | 116.90 | 119.35 | 38,335,940 | +0.57(+0.48%) |
Jul 07, 2022 | 115.08 | 119.19 | 114.83 | 118.78 | 40,988,300 | +4.21(+3.68%) |
Jul 06, 2022 | 113.30 | 115.59 | 111.48 | 114.57 | 37,413,220 | +1.31(+1.16%) |
Jul 05, 2022 | 107.10 | 113.38 | 105.73 | 113.26 | 39,369,040 | +4.53(+4.16%) |