Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.94 | 90.72 | 88.24 | 88.38 | 2,499,171 | -1.45(-1.61%) |
Sep 29, 2022 | 89.50 | 90.59 | 88.16 | 89.83 | 2,568,637 | -1.30(-1.43%) |
Sep 28, 2022 | 88.29 | 91.73 | 87.66 | 91.13 | 3,632,931 | +3.50(+3.99%) |
Sep 27, 2022 | 89.17 | 89.61 | 86.56 | 87.63 | 2,853,252 | +0.09(+0.10%) |
Sep 26, 2022 | 89.13 | 90.76 | 87.12 | 87.55 | 2,657,721 | -2.38(-2.64%) |
Sep 23, 2022 | 89.89 | 91.10 | 88.40 | 89.93 | 2,653,377 | -1.62(-1.77%) |
Sep 22, 2022 | 95.53 | 95.85 | 91.43 | 91.55 | 2,551,268 | -3.85(-4.04%) |
Sep 21, 2022 | 97.86 | 99.15 | 95.32 | 95.40 | 3,531,196 | -1.80(-1.85%) |
Sep 20, 2022 | 96.85 | 97.42 | 95.48 | 97.20 | 2,955,237 | -1.06(-1.08%) |
Sep 19, 2022 | 95.98 | 98.62 | 95.69 | 98.27 | 2,033,400 | +0.77(+0.79%) |
Sep 16, 2022 | 97.39 | 98.01 | 95.33 | 97.50 | 5,870,431 | -1.05(-1.06%) |
Sep 15, 2022 | 96.79 | 100.48 | 96.72 | 98.55 | 3,412,304 | +2.03(+2.11%) |
Sep 14, 2022 | 97.37 | 97.44 | 94.48 | 96.51 | 3,493,884 | -0.37(-0.39%) |
Sep 13, 2022 | 101.58 | 101.96 | 96.70 | 96.89 | 3,252,865 | -8.39(-7.97%) |
Sep 12, 2022 | 105.17 | 106.79 | 104.66 | 105.28 | 2,303,407 | +1.41(+1.36%) |
Sep 09, 2022 | 103.07 | 104.47 | 102.58 | 103.87 | 1,799,830 | +1.80(+1.77%) |
Sep 08, 2022 | 99.58 | 102.18 | 98.16 | 102.07 | 2,275,839 | +1.49(+1.48%) |
Sep 07, 2022 | 97.51 | 100.88 | 97.51 | 100.58 | 2,530,715 | +2.61(+2.66%) |
Sep 06, 2022 | 100.34 | 100.62 | 96.96 | 97.97 | 2,350,252 | -1.97(-1.97%) |
Sep 02, 2022 | 102.33 | 103.04 | 99.39 | 99.94 | 1,943,505 | -0.57(-0.56%) |
Sep 01, 2022 | 100.98 | 101.13 | 98.06 | 100.50 | 2,103,018 | -0.97(-0.95%) |
Aug 31, 2022 | 102.95 | 103.50 | 101.33 | 101.47 | 2,967,954 | -0.97(-0.95%) |
Aug 30, 2022 | 103.53 | 103.59 | 101.63 | 102.44 | 1,608,754 | -0.36(-0.35%) |
Aug 29, 2022 | 104.38 | 104.45 | 102.23 | 102.80 | 2,429,447 | -2.51(-2.39%) |
Aug 26, 2022 | 109.31 | 109.71 | 105.17 | 105.31 | 2,307,167 | -3.68(-3.38%) |
Aug 25, 2022 | 106.62 | 109.01 | 106.03 | 108.99 | 1,632,605 | +3.16(+2.99%) |
Aug 24, 2022 | 105.34 | 106.64 | 104.37 | 105.83 | 1,734,006 | +0.53(+0.50%) |
Aug 23, 2022 | 105.21 | 106.75 | 104.69 | 105.30 | 1,887,257 | +0.78(+0.74%) |
Aug 22, 2022 | 105.33 | 105.43 | 103.46 | 104.52 | 2,366,621 | -3.08(-2.86%) |
Aug 19, 2022 | 108.12 | 108.46 | 107.23 | 107.60 | 2,249,691 | -1.57(-1.44%) |
Aug 18, 2022 | 109.11 | 109.57 | 108.17 | 109.17 | 1,772,163 | +0.23(+0.21%) |
Aug 17, 2022 | 108.50 | 109.56 | 107.43 | 108.94 | 2,046,720 | -1.77(-1.60%) |
Aug 16, 2022 | 108.84 | 111.17 | 108.05 | 110.72 | 2,290,591 | +1.73(+1.58%) |
Aug 15, 2022 | 108.42 | 109.50 | 107.51 | 108.99 | 2,428,221 | -1.99(-1.80%) |
Aug 12, 2022 | 111.56 | 111.56 | 109.85 | 110.98 | 1,662,973 | +0.45(+0.41%) |
Aug 11, 2022 | 110.25 | 111.76 | 109.63 | 110.53 | 2,727,228 | +2.43(+2.24%) |
Aug 10, 2022 | 104.60 | 108.76 | 104.04 | 108.11 | 3,629,405 | +6.10(+5.98%) |
Aug 09, 2022 | 103.50 | 103.58 | 101.26 | 102.01 | 1,894,393 | -1.38(-1.34%) |
Aug 08, 2022 | 102.60 | 105.08 | 102.56 | 103.39 | 3,014,830 | +1.43(+1.40%) |
Aug 05, 2022 | 101.09 | 102.66 | 100.75 | 101.96 | 2,560,763 | +0.04(+0.04%) |
Aug 04, 2022 | 102.47 | 102.95 | 101.18 | 101.92 | 3,485,030 | -2.07(-1.99%) |
Aug 03, 2022 | 103.37 | 104.44 | 102.67 | 103.99 | 1,629,470 | +2.02(+1.98%) |
Aug 02, 2022 | 103.78 | 103.99 | 101.88 | 101.97 | 2,316,198 | -2.66(-2.54%) |
Aug 01, 2022 | 103.38 | 104.91 | 101.11 | 104.63 | 1,990,463 | -0.09(-0.09%) |
Jul 29, 2022 | 102.91 | 104.97 | 102.60 | 104.72 | 2,481,603 | +2.02(+1.97%) |
Jul 28, 2022 | 103.72 | 104.26 | 100.17 | 102.70 | 3,608,558 | -1.17(-1.13%) |
Jul 27, 2022 | 102.54 | 104.46 | 101.50 | 103.88 | 2,741,939 | +2.46(+2.43%) |
Jul 26, 2022 | 104.41 | 105.28 | 101.40 | 101.42 | 2,487,552 | -4.36(-4.12%) |
Jul 25, 2022 | 104.60 | 106.56 | 102.86 | 105.77 | 2,554,328 | +1.91(+1.84%) |
Jul 22, 2022 | 104.31 | 106.68 | 102.53 | 103.87 | 4,408,205 | -5.09(-4.67%) |
Jul 21, 2022 | 107.94 | 109.25 | 106.28 | 108.96 | 3,678,213 | -0.47(-0.43%) |
Jul 20, 2022 | 107.32 | 109.60 | 107.22 | 109.43 | 2,194,270 | +1.66(+1.54%) |
Jul 19, 2022 | 105.30 | 108.49 | 105.00 | 107.77 | 2,611,886 | +2.41(+2.29%) |
Jul 18, 2022 | 105.32 | 107.99 | 104.61 | 105.36 | 3,585,257 | +2.23(+2.16%) |
Jul 15, 2022 | 101.57 | 103.92 | 99.53 | 103.12 | 4,359,263 | +4.48(+4.54%) |
Jul 14, 2022 | 97.91 | 99.60 | 97.24 | 98.64 | 2,924,520 | -1.98(-1.97%) |
Jul 13, 2022 | 100.07 | 101.34 | 98.02 | 100.62 | 2,164,658 | -1.44(-1.41%) |
Jul 12, 2022 | 99.17 | 104.04 | 98.93 | 102.06 | 2,632,572 | -0.12(-0.12%) |
Jul 11, 2022 | 102.38 | 103.85 | 101.89 | 102.19 | 1,871,199 | -1.37(-1.33%) |
Jul 08, 2022 | 104.41 | 105.28 | 102.40 | 103.56 | 1,970,885 | -0.22(-0.21%) |
Jul 07, 2022 | 103.03 | 104.41 | 101.91 | 103.78 | 2,639,371 | +2.67(+2.64%) |
Jul 06, 2022 | 101.32 | 102.67 | 100.08 | 101.11 | 1,653,212 | -0.59(-0.58%) |
Jul 05, 2022 | 98.86 | 101.73 | 97.73 | 101.70 | 1,982,209 | -0.15(-0.15%) |