Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 98.84 | 99.40 | 96.90 | 97.12 | 27,939,890 | -1.27(-1.29%) |
Sep 29, 2022 | 97.54 | 98.80 | 97.45 | 98.39 | 20,171,924 | -0.51(-0.52%) |
Sep 28, 2022 | 97.76 | 99.01 | 97.15 | 98.90 | 41,432,424 | +3.20(+3.35%) |
Sep 27, 2022 | 97.36 | 97.62 | 95.65 | 95.70 | 36,506,148 | -2.59(-2.63%) |
Sep 26, 2022 | 99.88 | 99.92 | 97.85 | 98.28 | 26,465,952 | -1.92(-1.91%) |
Sep 23, 2022 | 99.86 | 100.89 | 99.12 | 100.20 | 24,307,332 | +0.41(+0.41%) |
Sep 22, 2022 | 100.28 | 100.44 | 99.28 | 99.79 | 30,617,216 | -2.62(-2.56%) |
Sep 21, 2022 | 101.15 | 102.42 | 100.45 | 102.41 | 24,396,224 | +1.69(+1.68%) |
Sep 20, 2022 | 100.19 | 101.28 | 99.91 | 100.72 | 21,302,822 | -1.01(-1.00%) |
Sep 19, 2022 | 101.39 | 102.21 | 101.24 | 101.73 | 11,692,048 | +0.24(+0.23%) |
Sep 16, 2022 | 101.46 | 102.43 | 101.21 | 101.50 | 19,941,736 | -0.85(-0.83%) |
Sep 15, 2022 | 102.24 | 102.56 | 101.98 | 102.35 | 10,821,392 | -0.07(-0.06%) |
Sep 14, 2022 | 101.75 | 102.58 | 101.54 | 102.42 | 13,791,952 | +0.35(+0.34%) |
Sep 13, 2022 | 101.01 | 102.13 | 100.71 | 102.07 | 23,370,226 | +0.24(+0.23%) |
Sep 12, 2022 | 102.98 | 103.22 | 101.36 | 101.83 | 15,616,887 | -0.84(-0.82%) |
Sep 09, 2022 | 102.69 | 103.13 | 102.03 | 102.67 | 13,217,751 | +0.23(+0.22%) |
Sep 08, 2022 | 103.17 | 103.82 | 102.43 | 102.44 | 15,457,923 | -1.06(-1.03%) |
Sep 07, 2022 | 102.68 | 103.78 | 102.58 | 103.51 | 17,985,178 | +1.61(+1.58%) |
Sep 06, 2022 | 103.23 | 103.30 | 101.83 | 101.90 | 26,000,936 | -2.59(-2.48%) |
Sep 02, 2022 | 103.97 | 104.81 | 103.77 | 104.48 | 13,745,859 | +0.59(+0.57%) |
Sep 01, 2022 | 104.15 | 104.51 | 103.27 | 103.90 | 23,729,594 | -1.94(-1.83%) |
Aug 31, 2022 | 106.60 | 107.21 | 105.55 | 105.83 | 14,398,119 | -1.02(-0.96%) |
Aug 30, 2022 | 106.53 | 107.38 | 106.14 | 106.86 | 15,165,499 | +0.27(+0.25%) |
Aug 29, 2022 | 106.84 | 106.90 | 106.07 | 106.59 | 15,093,270 | -0.89(-0.83%) |
Aug 26, 2022 | 106.23 | 107.83 | 105.96 | 107.48 | 19,836,588 | +0.80(+0.75%) |
Aug 25, 2022 | 105.30 | 106.98 | 104.99 | 106.67 | 22,644,286 | +1.47(+1.39%) |
Aug 24, 2022 | 105.46 | 105.82 | 104.87 | 105.21 | 14,769,524 | -0.78(-0.73%) |
Aug 23, 2022 | 106.13 | 107.35 | 105.70 | 105.98 | 18,845,746 | -0.59(-0.55%) |
Aug 22, 2022 | 106.76 | 106.86 | 106.07 | 106.57 | 11,054,338 | -0.36(-0.34%) |
Aug 19, 2022 | 107.11 | 107.21 | 106.65 | 106.93 | 17,263,964 | -1.75(-1.61%) |
Aug 18, 2022 | 108.76 | 109.39 | 108.39 | 108.68 | 11,348,571 | +0.16(+0.15%) |
Aug 17, 2022 | 108.84 | 108.88 | 108.13 | 108.52 | 14,938,202 | -1.14(-1.04%) |
Aug 16, 2022 | 109.02 | 109.75 | 108.07 | 109.66 | 11,772,059 | +0.45(+0.42%) |
Aug 15, 2022 | 110.04 | 110.44 | 109.21 | 109.21 | 9,547,075 | -0.10(-0.09%) |
Aug 12, 2022 | 108.88 | 109.32 | 108.25 | 109.31 | 12,874,215 | +1.10(+1.01%) |
Aug 11, 2022 | 110.55 | 110.73 | 107.92 | 108.21 | 21,836,834 | -2.58(-2.33%) |
Aug 10, 2022 | 111.37 | 112.48 | 110.42 | 110.79 | 15,763,409 | -0.73(-0.65%) |
Aug 09, 2022 | 111.37 | 111.96 | 111.11 | 111.52 | 8,692,073 | -0.43(-0.39%) |
Aug 08, 2022 | 111.28 | 112.12 | 111.21 | 111.95 | 18,476,488 | +1.78(+1.61%) |
Aug 05, 2022 | 110.74 | 110.78 | 109.63 | 110.17 | 20,606,386 | -2.69(-2.38%) |
Aug 04, 2022 | 112.55 | 113.09 | 112.13 | 112.86 | 11,627,036 | -0.04(-0.03%) |
Aug 03, 2022 | 110.84 | 113.03 | 110.05 | 112.90 | 17,684,546 | +1.75(+1.57%) |
Aug 02, 2022 | 113.66 | 114.17 | 110.95 | 111.15 | 18,915,884 | -2.40(-2.12%) |
Aug 01, 2022 | 111.86 | 113.61 | 111.70 | 113.55 | 18,996,878 | +2.67(+2.41%) |
Jul 29, 2022 | 111.14 | 112.65 | 110.79 | 110.88 | 17,639,522 | -0.30(-0.27%) |
Jul 28, 2022 | 111.46 | 112.29 | 110.78 | 111.18 | 17,628,008 | +0.88(+0.80%) |
Jul 27, 2022 | 111.43 | 111.88 | 110.20 | 110.31 | 16,648,451 | -0.62(-0.56%) |
Jul 26, 2022 | 112.23 | 112.59 | 110.85 | 110.93 | 14,334,270 | +0.09(+0.08%) |
Jul 25, 2022 | 110.20 | 110.99 | 109.97 | 110.84 | 26,333,164 | -1.09(-0.98%) |
Jul 22, 2022 | 111.69 | 112.62 | 111.39 | 111.94 | 18,761,932 | +1.85(+1.68%) |
Jul 21, 2022 | 108.77 | 110.21 | 108.60 | 110.09 | 15,619,826 | +1.87(+1.73%) |
Jul 20, 2022 | 109.04 | 109.11 | 107.69 | 108.22 | 9,655,449 | +0.28(+0.26%) |
Jul 19, 2022 | 108.50 | 108.73 | 107.32 | 107.94 | 9,824,002 | -0.58(-0.54%) |
Jul 18, 2022 | 108.82 | 108.89 | 107.81 | 108.52 | 16,766,701 | -1.14(-1.04%) |
Jul 15, 2022 | 109.38 | 110.31 | 109.15 | 109.66 | 16,969,050 | +0.61(+0.56%) |
Jul 14, 2022 | 108.66 | 109.68 | 108.09 | 109.05 | 16,590,317 | -0.90(-0.82%) |
Jul 13, 2022 | 107.43 | 110.14 | 107.12 | 109.95 | 21,780,020 | +1.25(+1.15%) |
Jul 12, 2022 | 109.07 | 109.75 | 108.56 | 108.70 | 19,640,720 | +0.64(+0.59%) |
Jul 11, 2022 | 107.44 | 108.39 | 107.36 | 108.06 | 14,456,989 | +1.83(+1.72%) |
Jul 08, 2022 | 107.17 | 107.17 | 105.80 | 106.23 | 16,224,747 | -1.19(-1.11%) |
Jul 07, 2022 | 108.68 | 108.75 | 107.18 | 107.42 | 13,852,998 | -0.95(-0.88%) |
Jul 06, 2022 | 110.84 | 110.99 | 108.37 | 108.37 | 21,397,332 | -1.85(-1.68%) |
Jul 05, 2022 | 110.37 | 111.18 | 109.69 | 110.22 | 17,683,280 | +0.86(+0.79%) |