Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.49 | 89.42 | 86.00 | 86.30 | 1,859,038 | -0.54(-0.62%) |
Sep 29, 2022 | 90.95 | 91.21 | 85.92 | 86.84 | 1,525,089 | -6.04(-6.50%) |
Sep 28, 2022 | 90.05 | 93.29 | 89.39 | 92.88 | 1,016,722 | +3.38(+3.78%) |
Sep 27, 2022 | 91.01 | 92.69 | 88.45 | 89.50 | 1,268,255 | +0.36(+0.40%) |
Sep 26, 2022 | 89.00 | 91.69 | 88.89 | 89.14 | 1,578,292 | -0.20(-0.22%) |
Sep 23, 2022 | 90.51 | 92.37 | 88.69 | 89.34 | 1,782,094 | -3.11(-3.36%) |
Sep 22, 2022 | 94.90 | 95.59 | 92.44 | 92.45 | 1,005,229 | -2.94(-3.08%) |
Sep 21, 2022 | 96.96 | 99.43 | 95.12 | 95.39 | 873,452 | -1.87(-1.92%) |
Sep 20, 2022 | 98.02 | 99.25 | 96.94 | 97.26 | 1,323,383 | -2.44(-2.45%) |
Sep 19, 2022 | 99.78 | 100.45 | 98.03 | 99.70 | 1,712,104 | -0.64(-0.64%) |
Sep 16, 2022 | 102.26 | 102.26 | 99.70 | 100.34 | 1,348,243 | -3.62(-3.48%) |
Sep 15, 2022 | 100.48 | 105.46 | 100.33 | 103.96 | 1,336,478 | +1.51(+1.47%) |
Sep 14, 2022 | 101.74 | 102.87 | 98.60 | 102.45 | 1,210,220 | +0.49(+0.48%) |
Sep 13, 2022 | 106.00 | 106.46 | 101.67 | 101.96 | 1,728,551 | -9.38(-8.42%) |
Sep 12, 2022 | 111.54 | 113.18 | 109.84 | 111.34 | 1,407,889 | +1.06(+0.96%) |
Sep 09, 2022 | 106.31 | 110.58 | 106.11 | 110.28 | 1,617,703 | +5.10(+4.85%) |
Sep 08, 2022 | 104.36 | 106.55 | 103.72 | 105.18 | 857,847 | -0.68(-0.64%) |
Sep 07, 2022 | 102.35 | 106.28 | 102.35 | 105.86 | 652,266 | +3.27(+3.19%) |
Sep 06, 2022 | 104.06 | 104.07 | 100.62 | 102.59 | 962,829 | -1.83(-1.75%) |
Sep 02, 2022 | 107.55 | 108.29 | 103.36 | 104.42 | 1,405,435 | -2.10(-1.97%) |
Sep 01, 2022 | 106.06 | 107.09 | 102.18 | 106.52 | 1,570,645 | -1.63(-1.51%) |
Aug 31, 2022 | 109.50 | 110.08 | 107.35 | 108.15 | 1,058,758 | +0.92(+0.86%) |
Aug 30, 2022 | 110.32 | 111.51 | 105.77 | 107.23 | 951,605 | -1.33(-1.23%) |
Aug 29, 2022 | 107.45 | 110.70 | 106.87 | 108.56 | 966,129 | -0.75(-0.69%) |
Aug 26, 2022 | 113.91 | 114.19 | 109.03 | 109.31 | 908,633 | -4.22(-3.72%) |
Aug 25, 2022 | 111.64 | 113.60 | 110.67 | 113.53 | 860,336 | +3.48(+3.16%) |
Aug 24, 2022 | 108.09 | 112.11 | 108.05 | 110.05 | 701,519 | +2.02(+1.87%) |
Aug 23, 2022 | 109.63 | 110.92 | 107.42 | 108.03 | 895,849 | -1.57(-1.43%) |
Aug 22, 2022 | 108.68 | 110.91 | 107.66 | 109.60 | 1,214,076 | -1.83(-1.64%) |
Aug 19, 2022 | 113.00 | 113.44 | 110.07 | 111.43 | 963,375 | -2.96(-2.59%) |
Aug 18, 2022 | 113.63 | 115.44 | 112.01 | 114.39 | 1,102,706 | +0.24(+0.21%) |
Aug 17, 2022 | 117.97 | 118.28 | 113.78 | 114.15 | 1,411,522 | -5.95(-4.95%) |
Aug 16, 2022 | 121.48 | 121.74 | 117.86 | 120.10 | 872,600 | -2.50(-2.04%) |
Aug 15, 2022 | 122.83 | 124.67 | 121.45 | 122.60 | 1,021,571 | -1.03(-0.83%) |
Aug 12, 2022 | 124.17 | 124.68 | 121.85 | 123.63 | 910,242 | +0.90(+0.73%) |
Aug 11, 2022 | 122.60 | 126.27 | 120.94 | 122.73 | 1,985,516 | +2.64(+2.20%) |
Aug 10, 2022 | 119.55 | 120.90 | 116.66 | 120.09 | 1,369,975 | +4.53(+3.92%) |
Aug 09, 2022 | 118.23 | 118.75 | 113.64 | 115.56 | 1,090,797 | -4.14(-3.46%) |
Aug 08, 2022 | 119.86 | 123.42 | 118.73 | 119.70 | 997,605 | +0.97(+0.82%) |
Aug 05, 2022 | 118.46 | 120.56 | 116.83 | 118.73 | 1,304,139 | -3.67(-3.00%) |
Aug 04, 2022 | 120.58 | 124.63 | 120.10 | 122.40 | 1,459,218 | +1.94(+1.61%) |
Aug 03, 2022 | 117.60 | 120.56 | 116.57 | 120.46 | 1,698,445 | +4.46(+3.84%) |
Aug 02, 2022 | 113.79 | 117.18 | 113.42 | 116.00 | 1,116,187 | +0.65(+0.56%) |
Aug 01, 2022 | 111.44 | 115.83 | 110.20 | 115.35 | 1,683,968 | +2.33(+2.06%) |
Jul 29, 2022 | 112.90 | 115.35 | 110.36 | 113.02 | 1,708,138 | -1.57(-1.37%) |
Jul 28, 2022 | 115.53 | 117.25 | 110.76 | 114.59 | 2,636,834 | -2.02(-1.73%) |
Jul 27, 2022 | 118.04 | 121.64 | 114.23 | 116.61 | 7,372,218 | +12.64(+12.16%) |
Jul 26, 2022 | 105.94 | 107.35 | 103.39 | 103.97 | 2,752,315 | -6.45(-5.84%) |
Jul 25, 2022 | 110.60 | 112.18 | 108.53 | 110.42 | 1,595,661 | -1.23(-1.10%) |
Jul 22, 2022 | 113.19 | 116.36 | 110.20 | 111.65 | 2,046,275 | -3.97(-3.43%) |
Jul 21, 2022 | 112.66 | 115.80 | 111.70 | 115.62 | 2,381,348 | +2.37(+2.09%) |
Jul 20, 2022 | 110.00 | 114.05 | 109.31 | 113.25 | 2,075,272 | +4.57(+4.21%) |
Jul 19, 2022 | 105.95 | 108.97 | 102.59 | 108.68 | 1,964,281 | +5.11(+4.93%) |
Jul 18, 2022 | 104.45 | 108.00 | 102.59 | 103.57 | 1,576,119 | +1.24(+1.21%) |
Jul 15, 2022 | 97.81 | 102.60 | 96.58 | 102.33 | 1,608,331 | +6.01(+6.24%) |
Jul 14, 2022 | 98.06 | 98.50 | 95.93 | 96.32 | 1,335,741 | -2.89(-2.91%) |
Jul 13, 2022 | 95.96 | 100.34 | 94.75 | 99.21 | 1,440,904 | -0.37(-0.37%) |
Jul 12, 2022 | 100.01 | 102.17 | 98.02 | 99.58 | 1,137,636 | +0.43(+0.43%) |
Jul 11, 2022 | 102.24 | 103.16 | 98.72 | 99.15 | 1,744,764 | -5.09(-4.88%) |
Jul 08, 2022 | 103.60 | 106.16 | 101.74 | 104.24 | 1,433,657 | -1.59(-1.50%) |
Jul 07, 2022 | 102.61 | 106.10 | 102.28 | 105.83 | 1,544,135 | +2.96(+2.88%) |
Jul 06, 2022 | 104.03 | 105.35 | 101.73 | 102.87 | 1,592,037 | -1.96(-1.87%) |
Jul 05, 2022 | 95.81 | 104.88 | 94.56 | 104.83 | 2,556,190 | +7.31(+7.50%) |