Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.31 | 101.78 | 98.74 | 98.83 | 16,889,634 | -1.57(-1.56%) |
Sep 29, 2022 | 101.15 | 101.46 | 98.74 | 100.40 | 13,440,310 | -1.73(-1.69%) |
Sep 28, 2022 | 100.20 | 102.83 | 99.91 | 102.13 | 13,493,538 | +2.02(+2.02%) |
Sep 27, 2022 | 101.91 | 102.30 | 98.97 | 100.11 | 13,532,121 | -0.89(-0.88%) |
Sep 26, 2022 | 102.14 | 103.66 | 100.31 | 101.00 | 16,654,932 | -2.22(-2.15%) |
Sep 23, 2022 | 104.08 | 104.36 | 101.35 | 103.22 | 19,179,664 | -1.96(-1.86%) |
Sep 22, 2022 | 107.23 | 107.44 | 105.05 | 105.18 | 12,467,987 | -1.21(-1.14%) |
Sep 21, 2022 | 110.22 | 110.28 | 106.32 | 106.39 | 13,510,880 | -3.16(-2.88%) |
Sep 20, 2022 | 111.04 | 111.31 | 108.42 | 109.55 | 10,169,726 | -2.20(-1.97%) |
Sep 19, 2022 | 109.71 | 112.29 | 109.38 | 111.75 | 8,669,268 | +1.02(+0.92%) |
Sep 16, 2022 | 111.02 | 111.03 | 109.11 | 110.73 | 15,695,521 | -0.75(-0.67%) |
Sep 15, 2022 | 109.82 | 112.91 | 109.48 | 111.48 | 11,440,385 | +1.66(+1.51%) |
Sep 14, 2022 | 110.37 | 111.45 | 108.65 | 109.82 | 9,883,747 | -0.26(-0.23%) |
Sep 13, 2022 | 111.67 | 112.47 | 109.50 | 110.08 | 13,648,178 | -3.96(-3.47%) |
Sep 12, 2022 | 114.08 | 114.96 | 113.29 | 114.04 | 9,108,433 | +1.33(+1.18%) |
Sep 09, 2022 | 112.68 | 113.54 | 112.23 | 112.71 | 9,835,770 | +0.54(+0.48%) |
Sep 08, 2022 | 109.03 | 112.35 | 108.41 | 112.17 | 12,085,987 | +2.55(+2.33%) |
Sep 07, 2022 | 106.99 | 109.81 | 106.64 | 109.61 | 11,256,712 | +2.04(+1.90%) |
Sep 06, 2022 | 108.13 | 108.52 | 105.99 | 107.57 | 10,308,607 | +0.03(+0.03%) |
Sep 02, 2022 | 109.58 | 111.08 | 107.05 | 107.54 | 11,287,423 | -0.76(-0.70%) |
Sep 01, 2022 | 107.14 | 108.37 | 105.84 | 108.30 | 10,546,349 | +0.74(+0.69%) |
Aug 31, 2022 | 108.27 | 108.79 | 107.19 | 107.56 | 11,359,477 | -0.64(-0.59%) |
Aug 30, 2022 | 108.76 | 109.31 | 107.21 | 108.20 | 11,358,190 | +0.02(+0.02%) |
Aug 29, 2022 | 107.82 | 108.63 | 107.31 | 108.19 | 8,582,460 | -0.27(-0.24%) |
Aug 26, 2022 | 112.98 | 113.48 | 108.38 | 108.45 | 11,922,991 | -3.67(-3.27%) |
Aug 25, 2022 | 109.86 | 112.30 | 109.41 | 112.12 | 11,373,873 | +2.60(+2.37%) |
Aug 24, 2022 | 109.04 | 110.10 | 108.24 | 109.52 | 10,331,384 | +0.27(+0.24%) |
Aug 23, 2022 | 110.36 | 110.93 | 109.12 | 109.25 | 8,041,375 | -1.09(-0.99%) |
Aug 22, 2022 | 110.42 | 110.81 | 109.23 | 110.34 | 9,480,740 | -1.85(-1.65%) |
Aug 19, 2022 | 114.08 | 114.43 | 111.70 | 112.19 | 14,236,830 | -2.85(-2.47%) |
Aug 18, 2022 | 115.61 | 115.83 | 114.01 | 115.04 | 10,076,956 | -0.90(-0.77%) |
Aug 17, 2022 | 115.67 | 116.48 | 115.09 | 115.94 | 8,616,041 | -0.98(-0.84%) |
Aug 16, 2022 | 115.66 | 117.50 | 115.26 | 116.92 | 10,100,871 | +1.11(+0.96%) |
Aug 15, 2022 | 114.57 | 116.06 | 114.06 | 115.82 | 8,940,591 | +0.31(+0.27%) |
Aug 12, 2022 | 114.12 | 115.62 | 112.96 | 115.50 | 10,474,934 | +1.88(+1.66%) |
Aug 11, 2022 | 113.40 | 114.63 | 112.84 | 113.62 | 12,353,187 | +1.66(+1.48%) |
Aug 10, 2022 | 111.56 | 112.89 | 111.40 | 111.97 | 13,581,622 | +2.85(+2.61%) |
Aug 09, 2022 | 108.53 | 109.70 | 108.17 | 109.12 | 10,816,978 | +0.97(+0.90%) |
Aug 08, 2022 | 109.94 | 110.37 | 107.99 | 108.15 | 10,931,302 | -1.33(-1.22%) |
Aug 05, 2022 | 106.43 | 109.89 | 105.97 | 109.48 | 14,987,669 | +3.22(+3.03%) |
Aug 04, 2022 | 106.73 | 107.17 | 105.00 | 106.27 | 19,171,484 | -1.18(-1.10%) |
Aug 03, 2022 | 107.30 | 107.91 | 105.65 | 107.45 | 15,233,586 | +1.12(+1.05%) |
Aug 02, 2022 | 107.74 | 108.19 | 106.18 | 106.33 | 15,787,802 | -1.68(-1.56%) |
Aug 01, 2022 | 108.29 | 108.86 | 106.94 | 108.02 | 15,583,136 | -1.09(-1.00%) |
Jul 29, 2022 | 109.32 | 110.18 | 108.56 | 109.10 | 13,690,592 | +0.52(+0.48%) |
Jul 28, 2022 | 109.00 | 109.69 | 107.37 | 108.58 | 10,976,623 | -0.41(-0.37%) |
Jul 27, 2022 | 107.83 | 109.46 | 107.15 | 108.99 | 9,882,676 | +1.72(+1.60%) |
Jul 26, 2022 | 108.36 | 109.31 | 106.90 | 107.27 | 11,286,813 | -1.70(-1.56%) |
Jul 25, 2022 | 109.56 | 110.14 | 108.55 | 108.97 | 9,932,065 | +0.44(+0.40%) |
Jul 22, 2022 | 108.99 | 109.94 | 107.50 | 108.53 | 8,084,069 | -0.53(-0.49%) |
Jul 21, 2022 | 108.23 | 109.26 | 107.22 | 109.06 | 12,257,138 | +0.74(+0.68%) |
Jul 20, 2022 | 107.91 | 108.52 | 107.33 | 108.33 | 12,335,459 | -0.02(-0.02%) |
Jul 19, 2022 | 106.99 | 108.70 | 106.56 | 108.35 | 12,555,054 | +2.62(+2.48%) |
Jul 18, 2022 | 108.55 | 109.56 | 105.25 | 105.73 | 14,776,935 | -1.10(-1.03%) |
Jul 15, 2022 | 103.24 | 107.70 | 101.83 | 106.82 | 19,945,860 | +4.68(+4.58%) |
Jul 14, 2022 | 102.13 | 102.36 | 100.31 | 102.14 | 27,701,130 | -3.70(-3.49%) |
Jul 13, 2022 | 105.69 | 106.38 | 104.39 | 105.84 | 13,713,901 | -1.00(-0.94%) |
Jul 12, 2022 | 106.47 | 108.93 | 106.17 | 106.84 | 11,893,409 | +0.10(+0.10%) |
Jul 11, 2022 | 107.39 | 108.03 | 106.13 | 106.74 | 8,396,326 | -1.42(-1.31%) |
Jul 08, 2022 | 108.91 | 109.38 | 107.45 | 108.16 | 9,313,033 | -0.34(-0.31%) |
Jul 07, 2022 | 107.34 | 108.67 | 107.25 | 108.50 | 10,923,846 | +2.68(+2.53%) |
Jul 06, 2022 | 105.67 | 106.86 | 104.78 | 105.82 | 11,265,825 | -0.69(-0.65%) |
Jul 05, 2022 | 104.76 | 106.60 | 103.37 | 106.51 | 13,232,794 | -0.41(-0.38%) |