Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 126.00 | 129.20 | 119.00 | 128.50 | 7,038,068 | +3.60(+2.88%) |
Sep 29, 2022 | 124.30 | 132.40 | 124.00 | 124.90 | 9,620,334 | +5.40(+4.52%) |
Sep 28, 2022 | 126.00 | 129.20 | 117.20 | 119.50 | 7,373,836 | -7.80(-6.13%) |
Sep 27, 2022 | 120.00 | 132.10 | 118.65 | 127.30 | 9,610,347 | +2.50(+2.00%) |
Sep 26, 2022 | 122.40 | 126.10 | 115.10 | 124.80 | 8,896,564 | +6.50(+5.49%) |
Sep 23, 2022 | 112.30 | 125.90 | 111.90 | 118.30 | 14,211,571 | +9.60(+8.83%) |
Sep 22, 2022 | 107.90 | 111.70 | 105.50 | 108.70 | 7,646,908 | -0.50(-0.46%) |
Sep 21, 2022 | 102.20 | 109.28 | 98.90 | 109.20 | 10,066,069 | +4.60(+4.40%) |
Sep 20, 2022 | 102.50 | 106.30 | 101.20 | 104.60 | 7,258,490 | +5.20(+5.23%) |
Sep 19, 2022 | 106.90 | 107.10 | 98.20 | 99.40 | 4,840,306 | -4.60(-4.42%) |
Sep 16, 2022 | 108.20 | 112.10 | 103.20 | 104.00 | 8,504,387 | -0.10(-0.10%) |
Sep 15, 2022 | 105.10 | 105.70 | 100.50 | 104.10 | 7,353,048 | -0.50(-0.48%) |
Sep 14, 2022 | 104.80 | 107.60 | 102.80 | 104.60 | 7,049,051 | -0.60(-0.57%) |
Sep 13, 2022 | 98.90 | 107.30 | 97.00 | 105.20 | 11,137,883 | +12.50(+13.48%) |
Sep 12, 2022 | 91.00 | 94.55 | 89.80 | 92.70 | 4,938,408 | -0.80(-0.86%) |
Sep 09, 2022 | 92.80 | 93.55 | 91.10 | 93.50 | 5,469,430 | -1.50(-1.58%) |
Sep 08, 2022 | 100.10 | 101.00 | 94.60 | 95.00 | 6,259,008 | -2.30(-2.36%) |
Sep 07, 2022 | 106.40 | 106.60 | 96.85 | 97.30 | 6,439,561 | -8.70(-8.21%) |
Sep 06, 2022 | 99.50 | 106.65 | 98.90 | 106.00 | 8,020,573 | +3.20(+3.11%) |
Sep 02, 2022 | 96.10 | 105.00 | 94.00 | 102.80 | 9,298,288 | +1.50(+1.48%) |
Sep 01, 2022 | 105.20 | 109.20 | 100.72 | 101.30 | 8,691,415 | -1.00(-0.98%) |
Aug 31, 2022 | 102.50 | 104.77 | 100.00 | 102.30 | 6,582,612 | -3.40(-3.22%) |
Aug 30, 2022 | 101.90 | 108.20 | 101.30 | 105.70 | 9,328,106 | +2.60(+2.52%) |
Aug 29, 2022 | 106.30 | 107.10 | 101.30 | 103.10 | 7,067,460 | -1.00(-0.96%) |
Aug 26, 2022 | 91.40 | 104.80 | 90.20 | 104.10 | 11,796,658 | +13.20(+14.52%) |
Aug 25, 2022 | 93.90 | 95.35 | 90.20 | 90.90 | 4,916,385 | -4.30(-4.52%) |
Aug 24, 2022 | 99.20 | 99.90 | 94.30 | 95.20 | 5,214,319 | -5.30(-5.27%) |
Aug 23, 2022 | 102.10 | 103.00 | 97.70 | 100.50 | 6,412,509 | -2.30(-2.24%) |
Aug 22, 2022 | 99.80 | 103.60 | 98.20 | 102.80 | 9,123,952 | +9.10(+9.71%) |
Aug 19, 2022 | 90.00 | 96.19 | 89.50 | 93.70 | 9,143,670 | +6.20(+7.09%) |
Aug 18, 2022 | 89.50 | 90.60 | 87.10 | 87.50 | 4,736,629 | -1.90(-2.13%) |
Aug 17, 2022 | 91.30 | 92.90 | 87.70 | 89.40 | 7,784,520 | -0.40(-0.45%) |
Aug 16, 2022 | 89.40 | 91.40 | 88.30 | 89.80 | 4,977,955 | +0.70(+0.79%) |
Aug 15, 2022 | 93.00 | 93.00 | 88.10 | 89.10 | 3,868,961 | -2.00(-2.20%) |
Aug 12, 2022 | 91.70 | 92.55 | 88.00 | 91.10 | 5,015,757 | -1.50(-1.62%) |
Aug 11, 2022 | 91.20 | 95.55 | 90.34 | 92.60 | 6,972,906 | +0.90(+0.98%) |
Aug 10, 2022 | 95.00 | 95.98 | 91.10 | 91.70 | 5,746,653 | -8.60(-8.57%) |
Aug 09, 2022 | 101.20 | 102.70 | 99.00 | 100.30 | 4,222,917 | +1.20(+1.21%) |
Aug 08, 2022 | 98.80 | 101.90 | 95.00 | 99.10 | 6,554,719 | +0.30(+0.30%) |
Aug 05, 2022 | 105.80 | 105.80 | 98.40 | 98.80 | 6,842,945 | -3.40(-3.33%) |
Aug 04, 2022 | 103.30 | 105.90 | 102.10 | 102.20 | 4,861,727 | +0.10(+0.10%) |
Aug 03, 2022 | 106.90 | 107.40 | 101.10 | 102.10 | 5,245,416 | -8.20(-7.43%) |
Aug 02, 2022 | 110.40 | 113.60 | 104.70 | 110.30 | 8,573,748 | +2.10(+1.94%) |
Aug 01, 2022 | 106.00 | 108.99 | 103.40 | 108.20 | 6,316,429 | +5.00(+4.84%) |
Jul 29, 2022 | 104.20 | 105.70 | 102.10 | 103.20 | 5,108,135 | -1.70(-1.62%) |
Jul 28, 2022 | 111.30 | 113.40 | 104.40 | 104.90 | 6,757,248 | -8.40(-7.41%) |
Jul 27, 2022 | 114.90 | 115.30 | 109.80 | 113.30 | 6,666,502 | -5.80(-4.87%) |
Jul 26, 2022 | 116.90 | 121.70 | 116.20 | 119.10 | 7,480,302 | +4.10(+3.57%) |
Jul 25, 2022 | 116.80 | 118.00 | 113.40 | 115.00 | 5,030,687 | -1.90(-1.63%) |
Jul 22, 2022 | 117.90 | 122.20 | 116.10 | 116.90 | 7,002,333 | -1.40(-1.18%) |
Jul 21, 2022 | 122.20 | 124.85 | 117.90 | 118.30 | 6,114,981 | -4.20(-3.43%) |
Jul 20, 2022 | 125.50 | 126.70 | 121.50 | 122.50 | 5,782,395 | -4.40(-3.47%) |
Jul 19, 2022 | 125.70 | 127.20 | 123.10 | 126.90 | 5,097,235 | -2.50(-1.93%) |
Jul 18, 2022 | 123.20 | 131.20 | 121.70 | 129.40 | 5,295,357 | +5.00(+4.02%) |
Jul 15, 2022 | 130.30 | 131.70 | 124.00 | 124.40 | 6,094,569 | -10.10(-7.51%) |
Jul 14, 2022 | 140.40 | 143.60 | 133.90 | 134.50 | 6,595,028 | +0.60(+0.45%) |
Jul 13, 2022 | 142.30 | 143.20 | 132.10 | 133.90 | 6,129,707 | -3.50(-2.55%) |
Jul 12, 2022 | 135.50 | 139.50 | 131.20 | 137.40 | 4,114,587 | +2.10(+1.55%) |
Jul 11, 2022 | 133.20 | 136.80 | 131.60 | 135.30 | 4,194,663 | +5.40(+4.16%) |
Jul 08, 2022 | 134.70 | 134.70 | 128.30 | 129.90 | 5,303,092 | -4.50(-3.35%) |
Jul 07, 2022 | 135.10 | 135.50 | 131.10 | 134.40 | 3,517,831 | -2.10(-1.54%) |
Jul 06, 2022 | 140.40 | 143.40 | 135.30 | 136.50 | 4,290,197 | -3.60(-2.57%) |
Jul 05, 2022 | 147.40 | 151.80 | 139.10 | 140.10 | 4,723,173 | +0.20(+0.14%) |