Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.07 | 90.86 | 87.48 | 87.83 | 347,589 | -1.62(-1.81%) |
Sep 29, 2022 | 88.17 | 89.80 | 87.96 | 89.46 | 196,195 | -0.65(-0.72%) |
Sep 28, 2022 | 88.57 | 90.22 | 87.74 | 90.11 | 577,901 | +4.18(+4.86%) |
Sep 27, 2022 | 88.12 | 88.54 | 85.93 | 85.93 | 627,440 | -3.88(-4.32%) |
Sep 26, 2022 | 91.49 | 91.77 | 89.11 | 89.81 | 233,309 | -1.88(-2.05%) |
Sep 23, 2022 | 91.15 | 92.58 | 90.18 | 91.68 | 305,807 | +0.53(+0.58%) |
Sep 22, 2022 | 91.59 | 91.85 | 90.35 | 91.15 | 346,282 | -3.23(-3.42%) |
Sep 21, 2022 | 92.36 | 94.38 | 91.73 | 94.38 | 207,590 | +2.52(+2.74%) |
Sep 20, 2022 | 91.09 | 92.76 | 90.83 | 91.86 | 279,002 | -1.50(-1.61%) |
Sep 19, 2022 | 92.86 | 93.91 | 92.65 | 93.36 | 134,130 | +0.56(+0.60%) |
Sep 16, 2022 | 92.95 | 94.17 | 92.45 | 92.81 | 145,413 | -1.44(-1.53%) |
Sep 15, 2022 | 93.80 | 94.28 | 93.66 | 94.25 | 132,256 | +0.16(+0.17%) |
Sep 14, 2022 | 93.14 | 94.16 | 92.63 | 94.09 | 209,164 | +0.59(+0.64%) |
Sep 13, 2022 | 91.67 | 93.67 | 91.36 | 93.49 | 202,929 | +0.80(+0.86%) |
Sep 12, 2022 | 94.24 | 94.52 | 92.04 | 92.69 | 218,733 | -1.19(-1.27%) |
Sep 09, 2022 | 93.77 | 94.49 | 92.91 | 93.88 | 147,568 | +0.41(+0.44%) |
Sep 08, 2022 | 94.48 | 95.39 | 93.47 | 93.47 | 155,006 | -1.81(-1.90%) |
Sep 07, 2022 | 93.83 | 95.37 | 93.81 | 95.28 | 473,308 | +2.37(+2.55%) |
Sep 06, 2022 | 95.07 | 95.07 | 92.91 | 92.91 | 336,909 | -3.73(-3.86%) |
Sep 02, 2022 | 95.71 | 96.99 | 95.50 | 96.64 | 276,294 | +0.75(+0.79%) |
Sep 01, 2022 | 96.18 | 96.52 | 94.93 | 95.89 | 350,153 | -2.69(-2.73%) |
Aug 31, 2022 | 99.60 | 100.40 | 98.18 | 98.58 | 349,576 | -1.50(-1.50%) |
Aug 30, 2022 | 99.28 | 100.38 | 98.94 | 100.08 | 217,779 | +0.80(+0.81%) |
Aug 29, 2022 | 99.65 | 99.65 | 98.56 | 99.28 | 284,046 | -1.15(-1.15%) |
Aug 26, 2022 | 98.21 | 100.55 | 98.04 | 100.43 | 281,864 | +1.50(+1.52%) |
Aug 25, 2022 | 97.13 | 99.22 | 96.69 | 98.93 | 212,743 | +1.88(+1.93%) |
Aug 24, 2022 | 97.39 | 97.91 | 96.51 | 97.05 | 171,834 | -1.13(-1.15%) |
Aug 23, 2022 | 98.32 | 99.78 | 97.64 | 98.18 | 120,341 | -0.68(-0.69%) |
Aug 22, 2022 | 98.90 | 99.13 | 98.00 | 98.86 | 155,559 | -0.24(-0.24%) |
Aug 19, 2022 | 99.29 | 99.40 | 98.72 | 99.10 | 264,171 | -2.34(-2.31%) |
Aug 18, 2022 | 101.57 | 102.27 | 100.94 | 101.44 | 59,521 | +0.07(+0.07%) |
Aug 17, 2022 | 101.78 | 101.78 | 100.75 | 101.37 | 134,579 | -1.22(-1.19%) |
Aug 16, 2022 | 101.70 | 102.64 | 100.41 | 102.59 | 174,159 | +0.62(+0.61%) |
Aug 15, 2022 | 103.23 | 103.73 | 101.88 | 101.96 | 156,369 | -0.24(-0.23%) |
Aug 12, 2022 | 101.63 | 102.35 | 100.92 | 102.20 | 183,886 | +1.28(+1.27%) |
Aug 11, 2022 | 104.25 | 104.36 | 100.46 | 100.92 | 373,006 | -3.78(-3.61%) |
Aug 10, 2022 | 105.25 | 106.87 | 104.07 | 104.70 | 199,326 | -1.26(-1.18%) |
Aug 09, 2022 | 105.48 | 106.36 | 105.28 | 105.95 | 70,079 | -0.48(-0.45%) |
Aug 08, 2022 | 105.21 | 106.54 | 105.11 | 106.43 | 134,112 | +2.74(+2.64%) |
Aug 05, 2022 | 104.55 | 104.64 | 102.86 | 103.70 | 232,520 | -3.38(-3.15%) |
Aug 04, 2022 | 106.66 | 107.34 | 106.00 | 107.08 | 116,581 | -0.57(-0.53%) |
Aug 03, 2022 | 104.45 | 107.64 | 103.45 | 107.64 | 128,336 | +2.68(+2.55%) |
Aug 02, 2022 | 107.73 | 108.46 | 104.58 | 104.96 | 182,581 | -2.65(-2.46%) |
Aug 01, 2022 | 105.16 | 107.73 | 105.11 | 107.61 | 143,799 | +3.80(+3.66%) |
Jul 29, 2022 | 104.29 | 106.38 | 103.78 | 103.81 | 110,297 | -0.52(-0.50%) |
Jul 28, 2022 | 104.92 | 106.08 | 103.87 | 104.33 | 139,932 | +0.56(+0.54%) |
Jul 27, 2022 | 105.50 | 105.92 | 103.55 | 103.77 | 174,257 | -1.09(-1.04%) |
Jul 26, 2022 | 106.43 | 106.85 | 104.79 | 104.86 | 141,007 | +0.24(+0.23%) |
Jul 25, 2022 | 103.69 | 104.77 | 103.40 | 104.62 | 185,900 | -1.87(-1.75%) |
Jul 22, 2022 | 105.97 | 107.05 | 105.51 | 106.49 | 365,535 | +2.59(+2.50%) |
Jul 21, 2022 | 102.19 | 104.22 | 102.19 | 103.90 | 587,662 | +2.19(+2.15%) |
Jul 20, 2022 | 102.53 | 102.53 | 100.84 | 101.71 | 104,897 | +0.60(+0.60%) |
Jul 19, 2022 | 101.92 | 102.14 | 100.23 | 101.11 | 207,840 | -0.81(-0.80%) |
Jul 18, 2022 | 102.44 | 102.44 | 101.00 | 101.92 | 68,470 | -1.47(-1.42%) |
Jul 15, 2022 | 103.17 | 104.23 | 102.86 | 103.39 | 131,495 | +0.75(+0.73%) |
Jul 14, 2022 | 102.29 | 103.63 | 101.76 | 102.64 | 152,069 | -1.40(-1.34%) |
Jul 13, 2022 | 100.36 | 104.12 | 100.05 | 104.04 | 269,503 | +2.16(+2.12%) |
Jul 12, 2022 | 102.42 | 103.34 | 101.81 | 101.88 | 82,705 | +0.87(+0.86%) |
Jul 11, 2022 | 100.38 | 101.64 | 100.32 | 101.01 | 109,679 | +2.20(+2.22%) |
Jul 08, 2022 | 100.02 | 100.02 | 98.18 | 98.81 | 189,076 | -1.50(-1.50%) |
Jul 07, 2022 | 101.88 | 101.98 | 99.97 | 100.31 | 64,946 | -1.28(-1.26%) |
Jul 06, 2022 | 104.86 | 104.97 | 101.61 | 101.59 | 148,761 | -2.43(-2.34%) |
Jul 05, 2022 | 104.17 | 105.32 | 103.17 | 104.03 | 137,376 | +1.75(+1.72%) |