Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 97.62 | 99.38 | 95.92 | 96.08 | 26,307,750 | -1.90(-1.94%) |
Sep 29, 2022 | 99.19 | 99.19 | 96.41 | 97.98 | 21,936,658 | -2.65(-2.63%) |
Sep 28, 2022 | 97.91 | 101.28 | 97.69 | 100.62 | 24,634,698 | +2.65(+2.70%) |
Sep 27, 2022 | 99.80 | 100.35 | 97.23 | 97.98 | 24,238,062 | -0.72(-0.73%) |
Sep 26, 2022 | 98.50 | 100.33 | 98.27 | 98.70 | 22,449,936 | -0.36(-0.36%) |
Sep 23, 2022 | 99.95 | 100.00 | 97.90 | 99.06 | 25,686,424 | -1.40(-1.39%) |
Sep 22, 2022 | 99.34 | 101.56 | 99.30 | 100.46 | 21,295,270 | +0.56(+0.56%) |
Sep 21, 2022 | 102.12 | 103.37 | 99.88 | 99.90 | 26,608,148 | -1.82(-1.79%) |
Sep 20, 2022 | 102.76 | 103.05 | 101.00 | 101.71 | 24,014,176 | -2.02(-1.95%) |
Sep 19, 2022 | 102.42 | 103.90 | 102.25 | 103.73 | 19,750,866 | +0.22(+0.21%) |
Sep 16, 2022 | 102.85 | 103.91 | 101.74 | 103.51 | 64,613,724 | -0.27(-0.26%) |
Sep 15, 2022 | 104.89 | 106.09 | 103.19 | 103.78 | 26,497,146 | -1.97(-1.86%) |
Sep 14, 2022 | 105.32 | 105.98 | 104.38 | 105.75 | 22,154,040 | +0.56(+0.53%) |
Sep 13, 2022 | 108.77 | 109.25 | 104.88 | 105.19 | 33,043,632 | -6.55(-5.86%) |
Sep 12, 2022 | 111.86 | 112.51 | 110.80 | 111.74 | 19,745,074 | +0.09(+0.08%) |
Sep 09, 2022 | 109.92 | 111.87 | 109.88 | 111.65 | 21,769,890 | +2.36(+2.16%) |
Sep 08, 2022 | 109.06 | 110.45 | 107.94 | 109.30 | 21,675,790 | -1.06(-0.96%) |
Sep 07, 2022 | 107.64 | 110.86 | 107.49 | 110.35 | 23,205,568 | +3.00(+2.79%) |
Sep 06, 2022 | 108.02 | 108.76 | 106.39 | 107.36 | 20,580,870 | -1.20(-1.10%) |
Sep 02, 2022 | 111.21 | 111.55 | 108.01 | 108.56 | 20,679,250 | -1.87(-1.69%) |
Sep 01, 2022 | 109.08 | 111.09 | 108.07 | 110.42 | 22,800,936 | +1.40(+1.28%) |
Aug 31, 2022 | 111.50 | 111.64 | 108.93 | 109.03 | 25,902,082 | -0.76(-0.69%) |
Aug 30, 2022 | 110.90 | 111.24 | 108.68 | 109.78 | 20,567,282 | -0.43(-0.39%) |
Aug 29, 2022 | 110.65 | 111.83 | 109.69 | 110.22 | 20,398,558 | -0.96(-0.86%) |
Aug 26, 2022 | 115.68 | 116.47 | 111.09 | 111.17 | 31,734,798 | -6.39(-5.44%) |
Aug 25, 2022 | 115.02 | 117.65 | 114.92 | 117.57 | 14,885,790 | +3.00(+2.61%) |
Aug 24, 2022 | 114.32 | 115.59 | 113.65 | 114.57 | 16,062,690 | -0.07(-0.06%) |
Aug 23, 2022 | 114.19 | 115.80 | 114.17 | 114.64 | 14,399,760 | -0.30(-0.26%) |
Aug 22, 2022 | 115.97 | 116.37 | 114.54 | 114.94 | 19,332,546 | -3.05(-2.58%) |
Aug 19, 2022 | 119.73 | 119.86 | 117.54 | 117.99 | 20,210,138 | -2.73(-2.26%) |
Aug 18, 2022 | 120.09 | 121.55 | 119.41 | 120.71 | 15,664,057 | +0.53(+0.44%) |
Aug 17, 2022 | 120.79 | 122.01 | 120.06 | 120.18 | 17,597,532 | -2.19(-1.79%) |
Aug 16, 2022 | 122.18 | 123.09 | 121.40 | 122.37 | 15,638,429 | -0.37(-0.30%) |
Aug 15, 2022 | 122.07 | 123.12 | 121.43 | 122.74 | 15,538,400 | +0.23(+0.19%) |
Aug 12, 2022 | 121.02 | 122.51 | 120.26 | 122.51 | 16,139,632 | +2.83(+2.36%) |
Aug 11, 2022 | 121.94 | 122.20 | 119.41 | 119.68 | 16,686,608 | -0.83(-0.69%) |
Aug 10, 2022 | 119.45 | 121.64 | 119.22 | 120.51 | 20,582,768 | +3.15(+2.68%) |
Aug 09, 2022 | 117.86 | 118.07 | 116.43 | 117.37 | 15,435,501 | -0.64(-0.54%) |
Aug 08, 2022 | 118.98 | 120.72 | 117.70 | 118.01 | 17,071,848 | -0.08(-0.07%) |
Aug 05, 2022 | 116.80 | 118.72 | 116.58 | 118.09 | 15,633,535 | -0.65(-0.55%) |
Aug 04, 2022 | 118.17 | 119.36 | 117.58 | 118.73 | 15,766,991 | +0.10(+0.08%) |
Aug 03, 2022 | 116.21 | 119.28 | 116.02 | 118.64 | 25,318,538 | +2.87(+2.48%) |
Aug 02, 2022 | 114.30 | 116.95 | 114.13 | 115.77 | 17,923,570 | +0.42(+0.36%) |
Aug 01, 2022 | 115.40 | 116.99 | 114.56 | 115.35 | 22,871,460 | -1.16(-0.99%) |
Jul 29, 2022 | 113.27 | 116.77 | 113.10 | 116.51 | 31,400,096 | +2.05(+1.79%) |
Jul 28, 2022 | 112.67 | 114.56 | 111.72 | 114.46 | 23,288,172 | +0.99(+0.87%) |
Jul 27, 2022 | 109.47 | 114.27 | 108.30 | 113.47 | 41,520,420 | +8.15(+7.74%) |
Jul 26, 2022 | 107.31 | 107.62 | 104.64 | 105.32 | 36,523,276 | -2.77(-2.56%) |
Jul 25, 2022 | 108.76 | 110.45 | 106.89 | 108.09 | 28,303,262 | -0.15(-0.14%) |
Jul 22, 2022 | 111.68 | 113.05 | 107.48 | 108.24 | 44,507,116 | -6.67(-5.81%) |
Jul 21, 2022 | 114.96 | 115.08 | 111.78 | 114.91 | 27,271,354 | +0.34(+0.30%) |
Jul 20, 2022 | 113.93 | 116.20 | 113.13 | 114.57 | 26,802,636 | +0.08(+0.07%) |
Jul 19, 2022 | 111.60 | 114.68 | 110.37 | 114.49 | 30,993,606 | +4.70(+4.29%) |
Jul 18, 2022 | 113.31 | 114.67 | 109.18 | 109.78 | 33,374,460 | -2.85(-2.53%) |
Jul 15, 2022 | 112.83 | 113.87 | 111.69 | 112.64 | 34,370,088 | +1.33(+1.19%) |
Jul 14, 2022 | 110.70 | 111.86 | 109.20 | 111.31 | 32,670,936 | -0.75(-0.67%) |
Jul 13, 2022 | 112.51 | 115.03 | 111.70 | 112.06 | 38,975,620 | -2.66(-2.32%) |
Jul 12, 2022 | 116.71 | 117.72 | 114.48 | 114.72 | 24,945,374 | -1.67(-1.44%) |
Jul 11, 2022 | 118.52 | 118.66 | 116.10 | 116.39 | 26,802,524 | -3.64(-3.03%) |
Jul 08, 2022 | 117.42 | 120.30 | 117.38 | 120.03 | 29,115,294 | +0.86(+0.72%) |
Jul 07, 2022 | 115.88 | 119.73 | 115.40 | 119.17 | 32,211,734 | +4.09(+3.55%) |
Jul 06, 2022 | 113.96 | 116.22 | 112.12 | 115.08 | 28,868,874 | +1.33(+1.16%) |
Jul 05, 2022 | 107.39 | 113.92 | 106.13 | 113.76 | 36,462,864 | +4.80(+4.41%) |