Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.93 | 104.41 | 95.93 | 100.58 | 6,257,730 | -7.99(-7.36%) |
Sep 29, 2022 | 111.53 | 112.21 | 108.19 | 108.56 | 2,165,478 | -3.64(-3.25%) |
Sep 28, 2022 | 106.38 | 112.95 | 106.38 | 112.21 | 2,332,507 | +5.93(+5.58%) |
Sep 27, 2022 | 102.95 | 107.25 | 102.86 | 106.28 | 3,314,928 | +8.01(+8.15%) |
Sep 26, 2022 | 99.99 | 101.70 | 98.13 | 98.27 | 1,233,701 | -2.13(-2.13%) |
Sep 23, 2022 | 100.86 | 101.58 | 98.92 | 100.40 | 1,362,529 | -1.99(-1.94%) |
Sep 22, 2022 | 104.23 | 104.29 | 101.40 | 102.39 | 2,231,751 | -1.83(-1.76%) |
Sep 21, 2022 | 108.13 | 108.81 | 104.23 | 104.23 | 1,115,059 | -3.07(-2.86%) |
Sep 20, 2022 | 108.52 | 108.66 | 105.25 | 107.30 | 870,205 | -2.33(-2.13%) |
Sep 19, 2022 | 107.29 | 109.74 | 106.64 | 109.63 | 1,264,761 | +2.33(+2.17%) |
Sep 16, 2022 | 108.17 | 108.47 | 106.23 | 107.31 | 2,933,065 | -2.59(-2.35%) |
Sep 15, 2022 | 110.31 | 112.46 | 109.14 | 109.89 | 1,625,637 | -0.33(-0.30%) |
Sep 14, 2022 | 109.70 | 110.65 | 107.77 | 110.22 | 1,111,690 | +0.76(+0.69%) |
Sep 13, 2022 | 110.58 | 110.61 | 108.11 | 109.46 | 1,341,778 | -3.74(-3.30%) |
Sep 12, 2022 | 112.89 | 115.16 | 112.19 | 113.20 | 1,296,327 | +1.16(+1.04%) |
Sep 09, 2022 | 108.93 | 112.16 | 108.12 | 112.03 | 1,515,009 | +3.15(+2.89%) |
Sep 08, 2022 | 105.22 | 108.99 | 104.76 | 108.88 | 1,322,836 | +2.32(+2.17%) |
Sep 07, 2022 | 101.72 | 106.97 | 100.54 | 106.57 | 1,712,708 | +5.35(+5.28%) |
Sep 06, 2022 | 104.57 | 105.23 | 100.15 | 101.22 | 1,666,129 | -2.35(-2.27%) |
Sep 02, 2022 | 105.14 | 106.01 | 102.41 | 103.57 | 1,317,907 | -0.55(-0.53%) |
Sep 01, 2022 | 100.84 | 104.38 | 100.02 | 104.13 | 1,552,222 | +2.33(+2.29%) |
Aug 31, 2022 | 103.68 | 103.70 | 99.87 | 101.79 | 1,479,066 | -1.91(-1.84%) |
Aug 30, 2022 | 103.38 | 104.79 | 102.49 | 103.70 | 1,908,789 | +1.72(+1.69%) |
Aug 29, 2022 | 101.26 | 103.50 | 100.36 | 101.97 | 994,658 | -0.17(-0.17%) |
Aug 26, 2022 | 104.86 | 105.35 | 101.35 | 102.15 | 1,152,510 | -3.33(-3.16%) |
Aug 25, 2022 | 103.42 | 106.42 | 103.00 | 105.48 | 1,293,235 | +2.07(+2.00%) |
Aug 24, 2022 | 105.84 | 106.75 | 102.61 | 103.41 | 2,146,808 | -2.95(-2.77%) |
Aug 23, 2022 | 108.74 | 110.48 | 104.00 | 106.36 | 5,796,882 | +0.74(+0.70%) |
Aug 22, 2022 | 104.15 | 106.50 | 103.39 | 105.62 | 2,569,289 | -0.65(-0.61%) |
Aug 19, 2022 | 108.14 | 108.14 | 105.75 | 106.27 | 1,231,781 | -1.36(-1.26%) |
Aug 18, 2022 | 107.22 | 107.77 | 105.81 | 107.63 | 967,259 | +0.20(+0.19%) |
Aug 17, 2022 | 106.07 | 108.77 | 105.45 | 107.43 | 1,784,444 | -0.56(-0.52%) |
Aug 16, 2022 | 103.90 | 110.59 | 103.75 | 107.99 | 2,254,183 | +5.19(+5.04%) |
Aug 15, 2022 | 102.50 | 103.57 | 101.47 | 102.81 | 923,781 | +0.18(+0.18%) |
Aug 12, 2022 | 101.44 | 102.74 | 100.61 | 102.62 | 839,625 | +2.04(+2.03%) |
Aug 11, 2022 | 98.99 | 102.03 | 98.75 | 100.59 | 1,709,535 | +3.00(+3.08%) |
Aug 10, 2022 | 97.47 | 98.57 | 96.30 | 97.58 | 1,425,554 | +3.70(+3.95%) |
Aug 09, 2022 | 96.46 | 96.54 | 93.07 | 93.88 | 1,168,197 | -3.41(-3.50%) |
Aug 08, 2022 | 94.56 | 98.99 | 94.14 | 97.28 | 1,577,508 | +3.93(+4.21%) |
Aug 05, 2022 | 91.82 | 94.80 | 91.22 | 93.35 | 1,212,790 | +0.69(+0.74%) |
Aug 04, 2022 | 93.14 | 94.37 | 92.33 | 92.66 | 972,076 | -0.72(-0.77%) |
Aug 03, 2022 | 89.92 | 93.97 | 89.62 | 93.38 | 1,656,278 | +3.88(+4.33%) |
Aug 02, 2022 | 91.50 | 91.50 | 89.48 | 89.50 | 1,066,866 | -2.47(-2.68%) |
Aug 01, 2022 | 88.77 | 92.43 | 88.18 | 91.97 | 1,273,868 | +2.41(+2.69%) |
Jul 29, 2022 | 89.30 | 90.00 | 88.08 | 89.56 | 1,007,878 | +0.23(+0.26%) |
Jul 28, 2022 | 87.15 | 89.55 | 85.93 | 89.33 | 1,216,107 | +1.91(+2.19%) |
Jul 27, 2022 | 86.91 | 87.90 | 84.56 | 87.42 | 867,978 | +1.44(+1.68%) |
Jul 26, 2022 | 85.97 | 86.88 | 84.64 | 85.97 | 1,476,402 | -3.47(-3.88%) |
Jul 25, 2022 | 91.03 | 91.16 | 88.31 | 89.45 | 1,390,445 | -1.47(-1.62%) |
Jul 22, 2022 | 92.01 | 93.43 | 89.76 | 90.92 | 1,376,670 | -0.13(-0.15%) |
Jul 21, 2022 | 90.31 | 91.11 | 88.34 | 91.06 | 1,043,806 | +0.16(+0.18%) |
Jul 20, 2022 | 88.04 | 91.03 | 87.45 | 90.89 | 1,551,704 | +2.96(+3.36%) |
Jul 19, 2022 | 86.87 | 88.70 | 85.69 | 87.94 | 1,338,193 | +2.60(+3.05%) |
Jul 18, 2022 | 85.06 | 86.83 | 85.06 | 85.33 | 1,572,708 | +0.88(+1.04%) |
Jul 15, 2022 | 84.04 | 84.79 | 82.78 | 84.45 | 1,630,779 | +1.44(+1.73%) |
Jul 14, 2022 | 82.27 | 83.42 | 81.89 | 83.02 | 1,581,156 | -0.51(-0.61%) |
Jul 13, 2022 | 79.73 | 83.73 | 79.50 | 83.52 | 1,798,970 | +2.47(+3.05%) |
Jul 12, 2022 | 80.73 | 83.73 | 80.38 | 81.05 | 2,511,467 | +0.89(+1.11%) |
Jul 11, 2022 | 81.86 | 83.02 | 80.01 | 80.16 | 2,161,100 | -0.17(-0.21%) |
Jul 08, 2022 | 79.94 | 81.22 | 79.34 | 80.34 | 1,015,553 | +0.30(+0.37%) |
Jul 07, 2022 | 76.58 | 80.48 | 76.17 | 80.04 | 1,703,043 | +4.49(+5.94%) |
Jul 06, 2022 | 77.40 | 77.65 | 74.25 | 75.55 | 1,419,342 | -1.97(-2.54%) |
Jul 05, 2022 | 72.38 | 77.58 | 71.32 | 77.52 | 1,369,525 | +3.98(+5.41%) |