Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.12 | 95.77 | 93.51 | 93.57 | 3,934,419 | -1.28(-1.35%) |
Sep 29, 2022 | 95.28 | 96.28 | 93.97 | 94.85 | 4,006,830 | -1.32(-1.37%) |
Sep 28, 2022 | 95.46 | 96.77 | 93.89 | 96.17 | 4,449,434 | +1.03(+1.08%) |
Sep 27, 2022 | 96.57 | 97.39 | 94.01 | 95.14 | 3,704,133 | -0.76(-0.79%) |
Sep 26, 2022 | 97.99 | 98.52 | 95.69 | 95.90 | 3,515,660 | -2.05(-2.09%) |
Sep 23, 2022 | 98.07 | 98.22 | 96.68 | 97.95 | 3,968,670 | -0.61(-0.62%) |
Sep 22, 2022 | 99.40 | 99.74 | 97.95 | 98.56 | 3,930,092 | -1.03(-1.03%) |
Sep 21, 2022 | 102.76 | 103.22 | 99.57 | 99.59 | 4,093,192 | -2.58(-2.53%) |
Sep 20, 2022 | 103.10 | 103.38 | 101.47 | 102.17 | 2,416,124 | -1.48(-1.43%) |
Sep 19, 2022 | 102.50 | 103.79 | 101.96 | 103.65 | 3,342,035 | +0.04(+0.04%) |
Sep 16, 2022 | 103.84 | 103.95 | 102.12 | 103.61 | 16,562,684 | -0.97(-0.93%) |
Sep 15, 2022 | 105.16 | 106.87 | 104.02 | 104.58 | 3,930,749 | -1.32(-1.25%) |
Sep 14, 2022 | 106.26 | 106.99 | 104.95 | 105.90 | 3,756,274 | -0.02(-0.02%) |
Sep 13, 2022 | 106.78 | 108.28 | 105.70 | 105.92 | 5,682,719 | -3.13(-2.87%) |
Sep 12, 2022 | 107.09 | 109.16 | 106.98 | 109.05 | 4,722,522 | +2.59(+2.43%) |
Sep 09, 2022 | 105.62 | 106.68 | 105.24 | 106.46 | 3,718,684 | +0.68(+0.64%) |
Sep 08, 2022 | 104.97 | 106.02 | 103.90 | 105.78 | 3,056,190 | +0.03(+0.03%) |
Sep 07, 2022 | 104.24 | 106.11 | 104.10 | 105.75 | 3,638,113 | +1.59(+1.53%) |
Sep 06, 2022 | 101.84 | 104.56 | 101.62 | 104.16 | 5,486,542 | +2.72(+2.68%) |
Sep 02, 2022 | 104.45 | 105.00 | 100.83 | 101.44 | 3,007,240 | -2.06(-1.99%) |
Sep 01, 2022 | 100.71 | 103.60 | 100.64 | 103.50 | 4,327,275 | +2.31(+2.28%) |
Aug 31, 2022 | 102.73 | 102.90 | 100.67 | 101.19 | 4,432,535 | -0.67(-0.66%) |
Aug 30, 2022 | 103.30 | 103.54 | 101.39 | 101.86 | 2,757,011 | -1.31(-1.26%) |
Aug 29, 2022 | 102.94 | 103.95 | 102.84 | 103.17 | 2,805,701 | -0.66(-0.64%) |
Aug 26, 2022 | 107.34 | 107.71 | 103.72 | 103.83 | 3,142,354 | -3.44(-3.21%) |
Aug 25, 2022 | 106.56 | 107.30 | 105.76 | 107.27 | 2,610,149 | +1.09(+1.03%) |
Aug 24, 2022 | 105.40 | 106.53 | 104.80 | 106.18 | 3,061,655 | +0.17(+0.16%) |
Aug 23, 2022 | 106.52 | 107.55 | 105.98 | 106.01 | 2,875,624 | -0.76(-0.71%) |
Aug 22, 2022 | 108.07 | 108.50 | 106.52 | 106.77 | 2,751,220 | -2.71(-2.48%) |
Aug 19, 2022 | 109.47 | 110.46 | 109.21 | 109.48 | 3,195,262 | -1.07(-0.97%) |
Aug 18, 2022 | 108.34 | 110.83 | 108.16 | 110.55 | 3,654,775 | +1.83(+1.68%) |
Aug 17, 2022 | 109.68 | 110.19 | 108.38 | 108.72 | 2,967,856 | -2.00(-1.81%) |
Aug 16, 2022 | 109.57 | 110.94 | 108.88 | 110.72 | 2,917,005 | +0.56(+0.51%) |
Aug 15, 2022 | 108.61 | 110.89 | 108.61 | 110.16 | 2,293,842 | +0.79(+0.72%) |
Aug 12, 2022 | 108.28 | 109.41 | 108.23 | 109.37 | 2,959,870 | +1.41(+1.31%) |
Aug 11, 2022 | 108.07 | 108.79 | 107.41 | 107.96 | 3,091,002 | +1.42(+1.33%) |
Aug 10, 2022 | 107.50 | 107.87 | 106.24 | 106.54 | 2,597,206 | +0.64(+0.60%) |
Aug 09, 2022 | 104.50 | 106.04 | 104.19 | 105.90 | 2,694,965 | +0.91(+0.87%) |
Aug 08, 2022 | 106.95 | 107.14 | 104.62 | 104.99 | 2,675,936 | -1.09(-1.03%) |
Aug 05, 2022 | 104.55 | 106.95 | 104.49 | 106.08 | 2,943,739 | -0.58(-0.54%) |
Aug 04, 2022 | 108.26 | 108.26 | 105.68 | 106.66 | 4,693,264 | -1.51(-1.40%) |
Aug 03, 2022 | 106.80 | 108.57 | 106.54 | 108.17 | 2,805,512 | +1.94(+1.83%) |
Aug 02, 2022 | 105.40 | 106.45 | 104.55 | 106.23 | 3,213,493 | +0.10(+0.09%) |
Aug 01, 2022 | 105.00 | 106.92 | 103.86 | 106.13 | 2,919,973 | +0.45(+0.43%) |
Jul 29, 2022 | 105.52 | 106.47 | 104.83 | 105.68 | 2,883,712 | +0.00(+0.00%) |
Jul 28, 2022 | 104.62 | 105.91 | 103.40 | 105.68 | 3,091,426 | +1.22(+1.17%) |
Jul 27, 2022 | 102.57 | 105.35 | 102.52 | 104.46 | 5,107,566 | +2.24(+2.19%) |
Jul 26, 2022 | 99.93 | 103.94 | 97.92 | 102.22 | 7,040,111 | +4.03(+4.10%) |
Jul 25, 2022 | 100.14 | 100.34 | 97.52 | 98.19 | 3,482,124 | -1.68(-1.68%) |
Jul 22, 2022 | 99.79 | 100.82 | 98.93 | 99.87 | 3,056,545 | +0.69(+0.70%) |
Jul 21, 2022 | 98.06 | 99.25 | 97.68 | 99.18 | 2,443,713 | +1.33(+1.36%) |
Jul 20, 2022 | 97.56 | 98.03 | 96.58 | 97.85 | 2,863,571 | +0.29(+0.30%) |
Jul 19, 2022 | 95.40 | 97.81 | 94.99 | 97.56 | 3,564,706 | +3.59(+3.82%) |
Jul 18, 2022 | 94.87 | 95.40 | 93.48 | 93.97 | 2,475,468 | -0.19(-0.20%) |
Jul 15, 2022 | 93.37 | 94.81 | 93.19 | 94.16 | 3,658,727 | +2.50(+2.73%) |
Jul 14, 2022 | 90.07 | 91.92 | 89.26 | 91.66 | 2,864,306 | -0.21(-0.23%) |
Jul 13, 2022 | 90.37 | 92.47 | 90.21 | 91.87 | 3,139,249 | -0.72(-0.78%) |
Jul 12, 2022 | 92.45 | 94.11 | 92.20 | 92.59 | 3,423,273 | +0.00(+0.00%) |
Jul 11, 2022 | 92.31 | 92.87 | 91.91 | 92.59 | 3,302,726 | -0.47(-0.51%) |
Jul 08, 2022 | 93.35 | 93.79 | 92.10 | 93.06 | 3,382,221 | -0.27(-0.29%) |
Jul 07, 2022 | 94.02 | 94.42 | 92.22 | 93.33 | 3,192,209 | -0.53(-0.56%) |
Jul 06, 2022 | 93.85 | 94.90 | 93.17 | 93.86 | 3,973,670 | -0.25(-0.27%) |
Jul 05, 2022 | 91.45 | 94.56 | 90.40 | 94.11 | 3,718,389 | +1.53(+1.65%) |