Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.32 | 5,564,316 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.25 | 3,345,258 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.09 | 92.44 | 2,519,634 | +1.20(+1.31%) |
Sep 27, 2022 | 93.81 | 94.22 | 90.91 | 91.24 | 4,340,468 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,961 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.24 | 2,475,913 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.13 | 97.15 | 2,505,211 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.76 | 96.78 | 1,611,769 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,401 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,856 | +0.65(+0.66%) |
Sep 16, 2022 | 99.23 | 99.85 | 98.28 | 98.47 | 4,919,486 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.46 | 98.63 | 3,343,709 | -2.78(-2.74%) |
Sep 14, 2022 | 100.52 | 102.03 | 100.52 | 101.41 | 2,488,914 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.56 | 99.84 | 100.40 | 2,573,244 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,782,036 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,126 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,264 | -0.97(-0.95%) |
Sep 07, 2022 | 99.73 | 102.40 | 99.72 | 102.31 | 3,582,295 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,681 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,249 | -1.10(-1.10%) |
Sep 01, 2022 | 99.34 | 100.74 | 99.06 | 100.40 | 1,737,307 | +1.19(+1.20%) |
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.21 | 3,115,294 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,676 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,852 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.79 | 100.90 | 3,628,103 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,839 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.34 | 102.39 | 102.94 | 1,935,776 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,281 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.98 | 2,459,455 | -1.10(-1.05%) |
Aug 19, 2022 | 104.66 | 105.49 | 104.23 | 105.09 | 2,254,080 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,596 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.77 | 103.79 | 103.97 | 2,041,456 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.38 | 102.83 | 104.04 | 2,698,635 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,954 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.31 | 3,558,846 | +1.61(+1.60%) |
Aug 11, 2022 | 101.29 | 101.97 | 100.54 | 100.70 | 2,845,711 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.20 | 3,161,830 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.36 | 100.97 | 2,573,416 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,211 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,975 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,832 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.81 | 101.90 | 3,028,066 | +1.10(+1.09%) |
Aug 02, 2022 | 101.42 | 102.38 | 100.63 | 100.80 | 2,373,543 | -0.21(-0.21%) |
Aug 01, 2022 | 101.03 | 101.66 | 100.19 | 101.01 | 2,595,837 | -0.07(-0.07%) |
Jul 29, 2022 | 99.85 | 101.54 | 99.83 | 101.09 | 2,743,239 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,934 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.26 | 97.35 | 97.95 | 2,181,371 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,474 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.45 | 1,557,793 | +0.92(+0.95%) |
Jul 22, 2022 | 95.85 | 96.55 | 95.58 | 96.53 | 1,632,753 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.39 | 93.95 | 95.21 | 3,355,367 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.70 | 3,241,085 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.90 | 96.96 | 97.05 | 2,280,769 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,093 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,525 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.59 | 96.73 | 98.35 | 2,473,972 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.49 | 98.13 | 98.61 | 2,628,608 | -0.40(-0.40%) |
Jul 12, 2022 | 98.92 | 100.21 | 98.51 | 99.01 | 2,286,681 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.34 | 99.27 | 2,648,814 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.23 | 97.39 | 1,846,276 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.51 | 97.97 | 98.24 | 2,080,951 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.92 | 2,088,844 | +1.14(+1.17%) |
Jul 05, 2022 | 100.87 | 100.87 | 96.13 | 97.78 | 3,210,227 | -3.02(-2.99%) |