Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.38 | 96.15 | 93.41 | 93.50 | 6,963,220 | -1.48(-1.56%) |
Sep 29, 2022 | 95.52 | 95.84 | 94.26 | 94.98 | 6,932,490 | -0.42(-0.44%) |
Sep 28, 2022 | 94.77 | 95.92 | 94.28 | 95.39 | 7,458,217 | +0.38(+0.40%) |
Sep 27, 2022 | 96.87 | 97.34 | 94.61 | 95.02 | 6,607,832 | -1.46(-1.51%) |
Sep 26, 2022 | 96.80 | 97.26 | 95.91 | 96.48 | 6,248,359 | -0.81(-0.83%) |
Sep 23, 2022 | 97.01 | 97.49 | 95.48 | 97.29 | 6,431,343 | -0.38(-0.39%) |
Sep 22, 2022 | 96.68 | 98.40 | 96.48 | 97.66 | 5,761,685 | +0.41(+0.42%) |
Sep 21, 2022 | 99.40 | 100.42 | 97.23 | 97.26 | 4,885,163 | -1.60(-1.62%) |
Sep 20, 2022 | 99.33 | 99.56 | 97.82 | 98.86 | 5,080,457 | -1.72(-1.71%) |
Sep 19, 2022 | 99.77 | 100.60 | 98.80 | 100.58 | 3,949,223 | +0.09(+0.09%) |
Sep 16, 2022 | 101.26 | 101.46 | 99.93 | 100.50 | 9,208,530 | -1.02(-1.01%) |
Sep 15, 2022 | 102.49 | 103.47 | 101.33 | 101.52 | 4,384,805 | -0.70(-0.68%) |
Sep 14, 2022 | 102.36 | 103.19 | 101.47 | 102.22 | 3,378,174 | -0.06(-0.06%) |
Sep 13, 2022 | 103.61 | 103.95 | 102.02 | 102.27 | 5,485,650 | -3.33(-3.16%) |
Sep 12, 2022 | 105.11 | 105.97 | 104.85 | 105.61 | 4,510,087 | +0.78(+0.75%) |
Sep 09, 2022 | 103.52 | 105.39 | 103.42 | 104.82 | 5,982,835 | +1.44(+1.39%) |
Sep 08, 2022 | 100.14 | 103.94 | 100.10 | 103.38 | 9,004,231 | +2.21(+2.19%) |
Sep 07, 2022 | 99.41 | 101.43 | 99.28 | 101.17 | 5,278,686 | +1.92(+1.94%) |
Sep 06, 2022 | 99.05 | 100.43 | 98.79 | 99.25 | 4,833,301 | +0.20(+0.20%) |
Sep 02, 2022 | 101.90 | 102.09 | 98.54 | 99.05 | 4,257,611 | -2.26(-2.23%) |
Sep 01, 2022 | 98.91 | 101.36 | 98.59 | 101.31 | 4,551,322 | +2.12(+2.13%) |
Aug 31, 2022 | 99.50 | 100.54 | 99.14 | 99.19 | 7,865,880 | +0.43(+0.44%) |
Aug 30, 2022 | 98.98 | 99.26 | 98.41 | 98.76 | 4,791,157 | +0.35(+0.35%) |
Aug 29, 2022 | 98.08 | 99.15 | 97.80 | 98.41 | 4,377,474 | -0.06(-0.06%) |
Aug 26, 2022 | 102.37 | 102.72 | 98.20 | 98.47 | 5,630,432 | -3.86(-3.77%) |
Aug 25, 2022 | 101.69 | 102.39 | 101.03 | 102.32 | 5,432,313 | +0.43(+0.43%) |
Aug 24, 2022 | 102.33 | 102.59 | 101.58 | 101.89 | 4,427,531 | -0.55(-0.54%) |
Aug 23, 2022 | 103.22 | 103.27 | 101.96 | 102.44 | 4,349,319 | -1.39(-1.34%) |
Aug 22, 2022 | 105.30 | 105.63 | 103.29 | 103.83 | 3,617,693 | -2.52(-2.37%) |
Aug 19, 2022 | 106.76 | 107.07 | 105.71 | 106.35 | 5,270,386 | +0.10(+0.09%) |
Aug 18, 2022 | 107.19 | 107.19 | 105.12 | 106.25 | 4,288,229 | -0.57(-0.53%) |
Aug 17, 2022 | 107.87 | 108.35 | 106.65 | 106.82 | 3,159,393 | -1.43(-1.32%) |
Aug 16, 2022 | 107.70 | 108.74 | 107.67 | 108.25 | 2,998,578 | +0.13(+0.12%) |
Aug 15, 2022 | 107.56 | 108.53 | 107.28 | 108.13 | 3,052,357 | +0.41(+0.38%) |
Aug 12, 2022 | 107.12 | 107.77 | 106.71 | 107.72 | 2,911,499 | +0.96(+0.90%) |
Aug 11, 2022 | 107.11 | 108.35 | 106.67 | 106.77 | 3,395,897 | +0.21(+0.20%) |
Aug 10, 2022 | 106.06 | 106.66 | 105.52 | 106.55 | 4,097,233 | +2.28(+2.19%) |
Aug 09, 2022 | 104.45 | 105.13 | 103.93 | 104.27 | 4,081,030 | -1.05(-1.00%) |
Aug 08, 2022 | 106.09 | 106.27 | 104.93 | 105.33 | 2,363,460 | -0.24(-0.23%) |
Aug 05, 2022 | 105.08 | 105.63 | 104.74 | 105.57 | 2,886,935 | -0.45(-0.43%) |
Aug 04, 2022 | 106.69 | 106.89 | 105.89 | 106.02 | 2,891,426 | +0.11(+0.10%) |
Aug 03, 2022 | 105.43 | 106.26 | 104.62 | 105.92 | 4,001,398 | +0.94(+0.89%) |
Aug 02, 2022 | 105.93 | 107.16 | 104.88 | 104.98 | 3,201,740 | -0.85(-0.80%) |
Aug 01, 2022 | 104.73 | 106.20 | 104.47 | 105.83 | 4,006,896 | +0.66(+0.62%) |
Jul 29, 2022 | 106.13 | 106.17 | 104.90 | 105.17 | 5,105,158 | -1.47(-1.38%) |
Jul 28, 2022 | 106.39 | 107.60 | 104.88 | 106.64 | 4,909,991 | +0.36(+0.34%) |
Jul 27, 2022 | 105.69 | 106.91 | 104.96 | 106.28 | 3,423,817 | +0.87(+0.82%) |
Jul 26, 2022 | 105.05 | 106.17 | 104.65 | 105.41 | 4,992,108 | +0.57(+0.54%) |
Jul 25, 2022 | 105.41 | 105.65 | 103.84 | 104.84 | 4,041,968 | -0.68(-0.64%) |
Jul 22, 2022 | 108.23 | 108.23 | 104.68 | 105.52 | 4,899,102 | -1.44(-1.35%) |
Jul 21, 2022 | 104.96 | 106.99 | 104.76 | 106.96 | 5,904,949 | +2.38(+2.27%) |
Jul 20, 2022 | 103.38 | 105.15 | 103.28 | 104.58 | 7,554,489 | -1.64(-1.55%) |
Jul 19, 2022 | 104.78 | 106.29 | 104.32 | 106.22 | 5,989,402 | +2.81(+2.72%) |
Jul 18, 2022 | 104.90 | 105.28 | 103.10 | 103.41 | 4,656,127 | -1.74(-1.65%) |
Jul 15, 2022 | 103.79 | 105.31 | 103.64 | 105.15 | 4,778,941 | +3.01(+2.94%) |
Jul 14, 2022 | 101.10 | 102.35 | 100.26 | 102.15 | 5,167,766 | -0.03(-0.03%) |
Jul 13, 2022 | 102.78 | 102.91 | 101.67 | 102.18 | 5,288,379 | -2.01(-1.93%) |
Jul 12, 2022 | 104.38 | 106.18 | 103.61 | 104.19 | 5,983,555 | -0.57(-0.54%) |
Jul 11, 2022 | 104.48 | 105.25 | 103.98 | 104.75 | 4,200,588 | -0.36(-0.34%) |
Jul 08, 2022 | 104.60 | 105.75 | 104.43 | 105.11 | 3,238,694 | -0.22(-0.21%) |
Jul 07, 2022 | 104.36 | 105.46 | 104.09 | 105.33 | 4,312,754 | +0.77(+0.74%) |
Jul 06, 2022 | 104.70 | 105.34 | 104.02 | 104.56 | 4,132,239 | -0.59(-0.56%) |
Jul 05, 2022 | 104.61 | 105.33 | 103.13 | 105.15 | 4,939,942 | -0.89(-0.83%) |