Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.86 | 90.65 | 88.16 | 88.31 | 2,501,280 | -1.45(-1.61%) |
Sep 29, 2022 | 89.43 | 90.51 | 88.09 | 89.75 | 2,570,805 | -1.30(-1.43%) |
Sep 28, 2022 | 88.21 | 91.65 | 87.59 | 91.06 | 3,635,997 | +3.50(+3.99%) |
Sep 27, 2022 | 89.09 | 89.53 | 86.49 | 87.56 | 2,855,660 | +0.09(+0.10%) |
Sep 26, 2022 | 89.06 | 90.68 | 87.04 | 87.47 | 2,659,964 | -2.38(-2.64%) |
Sep 23, 2022 | 89.81 | 91.02 | 88.33 | 89.85 | 2,655,617 | -1.62(-1.77%) |
Sep 22, 2022 | 95.45 | 95.77 | 91.35 | 91.47 | 2,553,421 | -3.85(-4.04%) |
Sep 21, 2022 | 97.77 | 99.07 | 95.23 | 95.32 | 3,534,177 | -1.80(-1.85%) |
Sep 20, 2022 | 96.77 | 97.34 | 95.40 | 97.12 | 2,957,731 | -1.06(-1.08%) |
Sep 19, 2022 | 95.90 | 98.54 | 95.61 | 98.19 | 2,035,116 | +0.77(+0.79%) |
Sep 16, 2022 | 97.30 | 97.93 | 95.25 | 97.42 | 5,875,386 | -1.04(-1.06%) |
Sep 15, 2022 | 96.71 | 100.39 | 96.63 | 98.46 | 3,415,183 | +2.03(+2.11%) |
Sep 14, 2022 | 97.29 | 97.36 | 94.40 | 96.43 | 3,496,833 | -0.37(-0.39%) |
Sep 13, 2022 | 101.49 | 101.87 | 96.61 | 96.81 | 3,255,611 | -8.38(-7.97%) |
Sep 12, 2022 | 105.08 | 106.70 | 104.58 | 105.19 | 2,305,351 | +1.41(+1.36%) |
Sep 09, 2022 | 102.99 | 104.39 | 102.49 | 103.78 | 1,801,349 | +1.80(+1.77%) |
Sep 08, 2022 | 99.50 | 102.09 | 98.08 | 101.98 | 2,277,760 | +1.48(+1.48%) |
Sep 07, 2022 | 97.43 | 100.79 | 97.43 | 100.50 | 2,532,851 | +2.61(+2.66%) |
Sep 06, 2022 | 100.25 | 100.53 | 96.88 | 97.89 | 2,352,236 | -1.96(-1.97%) |
Sep 02, 2022 | 102.25 | 102.96 | 99.31 | 99.85 | 1,945,145 | -0.57(-0.56%) |
Sep 01, 2022 | 100.90 | 101.04 | 97.97 | 100.42 | 2,104,793 | -0.97(-0.95%) |
Aug 31, 2022 | 102.86 | 103.41 | 101.24 | 101.39 | 2,970,459 | -0.97(-0.94%) |
Aug 30, 2022 | 103.45 | 103.50 | 101.54 | 102.35 | 1,610,112 | -0.36(-0.35%) |
Aug 29, 2022 | 104.29 | 104.36 | 102.14 | 102.71 | 2,431,497 | -2.51(-2.39%) |
Aug 26, 2022 | 109.22 | 109.62 | 105.08 | 105.22 | 2,309,114 | -3.68(-3.38%) |
Aug 25, 2022 | 106.53 | 108.92 | 105.94 | 108.90 | 1,633,983 | +3.16(+2.99%) |
Aug 24, 2022 | 105.25 | 106.55 | 104.28 | 105.73 | 1,735,470 | +0.53(+0.50%) |
Aug 23, 2022 | 105.12 | 106.67 | 104.61 | 105.21 | 1,888,850 | +0.78(+0.74%) |
Aug 22, 2022 | 105.24 | 105.34 | 103.37 | 104.43 | 2,368,618 | -3.08(-2.86%) |
Aug 19, 2022 | 108.03 | 108.36 | 107.14 | 107.51 | 2,251,589 | -1.57(-1.44%) |
Aug 18, 2022 | 109.02 | 109.48 | 108.08 | 109.08 | 1,773,659 | +0.23(+0.21%) |
Aug 17, 2022 | 108.41 | 109.46 | 107.33 | 108.85 | 2,048,448 | -1.77(-1.60%) |
Aug 16, 2022 | 108.75 | 111.08 | 107.96 | 110.62 | 2,292,525 | +1.72(+1.58%) |
Aug 15, 2022 | 108.33 | 109.41 | 107.42 | 108.90 | 2,430,271 | -1.99(-1.80%) |
Aug 12, 2022 | 111.47 | 111.47 | 109.76 | 110.89 | 1,664,377 | +0.45(+0.41%) |
Aug 11, 2022 | 110.16 | 111.67 | 109.54 | 110.44 | 2,729,530 | +2.42(+2.24%) |
Aug 10, 2022 | 104.51 | 108.67 | 103.95 | 108.02 | 3,632,469 | +6.09(+5.98%) |
Aug 09, 2022 | 103.41 | 103.49 | 101.17 | 101.92 | 1,895,992 | -1.38(-1.34%) |
Aug 08, 2022 | 102.52 | 104.99 | 102.48 | 103.30 | 3,017,375 | +1.43(+1.40%) |
Aug 05, 2022 | 101.00 | 102.58 | 100.67 | 101.87 | 2,562,924 | +0.04(+0.04%) |
Aug 04, 2022 | 102.38 | 102.86 | 101.09 | 101.84 | 3,487,971 | -2.07(-1.99%) |
Aug 03, 2022 | 103.28 | 104.35 | 102.58 | 103.90 | 1,630,845 | +2.02(+1.98%) |
Aug 02, 2022 | 103.69 | 103.90 | 101.80 | 101.88 | 2,318,153 | -2.66(-2.54%) |
Aug 01, 2022 | 103.29 | 104.82 | 101.03 | 104.54 | 1,992,143 | -0.09(-0.09%) |
Jul 29, 2022 | 102.83 | 104.89 | 102.51 | 104.64 | 2,483,697 | +2.02(+1.97%) |
Jul 28, 2022 | 103.64 | 104.17 | 100.08 | 102.62 | 3,611,604 | -1.17(-1.13%) |
Jul 27, 2022 | 102.45 | 104.37 | 101.42 | 103.79 | 2,744,252 | +2.46(+2.43%) |
Jul 26, 2022 | 104.32 | 105.19 | 101.31 | 101.33 | 2,489,651 | -4.35(-4.12%) |
Jul 25, 2022 | 104.51 | 106.47 | 102.77 | 105.69 | 2,556,483 | +1.91(+1.84%) |
Jul 22, 2022 | 104.22 | 106.59 | 102.45 | 103.78 | 4,411,926 | -5.09(-4.67%) |
Jul 21, 2022 | 107.85 | 109.16 | 106.19 | 108.87 | 3,681,317 | -0.47(-0.43%) |
Jul 20, 2022 | 107.23 | 109.50 | 107.13 | 109.33 | 2,196,122 | +1.66(+1.54%) |
Jul 19, 2022 | 105.21 | 108.40 | 104.91 | 107.68 | 2,614,090 | +2.41(+2.29%) |
Jul 18, 2022 | 105.23 | 107.89 | 104.52 | 105.27 | 3,588,283 | +2.23(+2.16%) |
Jul 15, 2022 | 101.48 | 103.83 | 99.44 | 103.04 | 4,362,942 | +4.48(+4.54%) |
Jul 14, 2022 | 97.83 | 99.52 | 97.16 | 98.56 | 2,926,988 | -1.98(-1.97%) |
Jul 13, 2022 | 99.99 | 101.25 | 97.94 | 100.54 | 2,166,484 | -1.44(-1.41%) |
Jul 12, 2022 | 99.08 | 103.96 | 98.84 | 101.98 | 2,634,794 | -0.12(-0.12%) |
Jul 11, 2022 | 102.29 | 103.76 | 101.81 | 102.10 | 1,872,778 | -1.37(-1.33%) |
Jul 08, 2022 | 104.32 | 105.19 | 102.31 | 103.47 | 1,972,549 | -0.22(-0.21%) |
Jul 07, 2022 | 102.94 | 104.32 | 101.83 | 103.69 | 2,641,599 | +2.67(+2.64%) |
Jul 06, 2022 | 101.24 | 102.59 | 100.00 | 101.03 | 1,654,607 | -0.59(-0.58%) |
Jul 05, 2022 | 98.78 | 101.64 | 97.64 | 101.62 | 1,983,882 | -0.15(-0.15%) |