Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.06 | 96.89 | 94.03 | 94.17 | 253,880 | -1.52(-1.59%) |
Sep 29, 2022 | 94.37 | 95.80 | 93.88 | 95.69 | 139,355 | +0.53(+0.56%) |
Sep 28, 2022 | 94.09 | 95.98 | 93.53 | 95.16 | 152,660 | +1.48(+1.58%) |
Sep 27, 2022 | 94.76 | 94.94 | 92.87 | 93.68 | 137,233 | -0.91(-0.96%) |
Sep 26, 2022 | 94.53 | 95.30 | 93.42 | 94.59 | 199,068 | -0.70(-0.73%) |
Sep 23, 2022 | 95.41 | 96.35 | 94.66 | 95.29 | 146,297 | -0.60(-0.62%) |
Sep 22, 2022 | 97.95 | 97.95 | 95.57 | 95.89 | 139,433 | -2.64(-2.68%) |
Sep 21, 2022 | 100.67 | 101.05 | 98.41 | 98.53 | 101,648 | -1.39(-1.39%) |
Sep 20, 2022 | 100.34 | 100.53 | 98.90 | 99.91 | 136,114 | -1.17(-1.16%) |
Sep 19, 2022 | 99.34 | 101.28 | 99.34 | 101.08 | 126,044 | +1.27(+1.27%) |
Sep 16, 2022 | 100.02 | 100.55 | 99.54 | 99.81 | 333,947 | -0.71(-0.71%) |
Sep 15, 2022 | 101.23 | 101.86 | 100.21 | 100.52 | 132,881 | -1.13(-1.11%) |
Sep 14, 2022 | 101.70 | 102.30 | 100.94 | 101.65 | 160,496 | -0.55(-0.54%) |
Sep 13, 2022 | 102.95 | 103.89 | 101.99 | 102.20 | 110,031 | -2.64(-2.52%) |
Sep 12, 2022 | 104.35 | 105.19 | 103.96 | 104.84 | 136,721 | +1.01(+0.97%) |
Sep 09, 2022 | 102.81 | 104.82 | 102.81 | 103.83 | 162,169 | +1.11(+1.08%) |
Sep 08, 2022 | 101.02 | 103.02 | 100.98 | 102.72 | 118,129 | +0.87(+0.86%) |
Sep 07, 2022 | 100.45 | 102.20 | 100.19 | 101.85 | 95,809 | +1.64(+1.63%) |
Sep 06, 2022 | 101.35 | 101.48 | 99.91 | 100.21 | 91,160 | -0.16(-0.16%) |
Sep 02, 2022 | 102.54 | 102.98 | 99.82 | 100.37 | 97,322 | -1.33(-1.30%) |
Sep 01, 2022 | 100.88 | 102.48 | 100.33 | 101.70 | 125,763 | +0.74(+0.73%) |
Aug 31, 2022 | 101.83 | 101.95 | 100.70 | 100.96 | 130,436 | -1.21(-1.19%) |
Aug 30, 2022 | 102.68 | 103.40 | 101.93 | 102.18 | 103,974 | -0.62(-0.60%) |
Aug 29, 2022 | 103.85 | 104.15 | 102.47 | 102.79 | 92,639 | -1.94(-1.85%) |
Aug 26, 2022 | 105.56 | 105.56 | 104.26 | 104.73 | 95,994 | -1.06(-1.01%) |
Aug 25, 2022 | 104.89 | 106.18 | 104.55 | 105.79 | 66,538 | +0.67(+0.64%) |
Aug 24, 2022 | 104.89 | 105.36 | 104.32 | 105.12 | 69,996 | +0.00(+0.00%) |
Aug 23, 2022 | 106.06 | 107.04 | 105.01 | 105.12 | 137,967 | -1.48(-1.39%) |
Aug 22, 2022 | 108.39 | 109.37 | 106.23 | 106.60 | 118,143 | -2.67(-2.44%) |
Aug 19, 2022 | 110.00 | 110.00 | 108.21 | 109.27 | 131,269 | -0.62(-0.56%) |
Aug 18, 2022 | 108.67 | 109.89 | 108.47 | 109.89 | 92,824 | +1.03(+0.94%) |
Aug 17, 2022 | 107.37 | 109.20 | 107.20 | 108.86 | 106,812 | +0.78(+0.72%) |
Aug 16, 2022 | 106.85 | 108.24 | 106.85 | 108.08 | 97,625 | +0.57(+0.53%) |
Aug 15, 2022 | 106.43 | 108.08 | 106.34 | 107.51 | 121,731 | +0.45(+0.42%) |
Aug 12, 2022 | 105.11 | 107.64 | 103.54 | 107.06 | 109,061 | +1.58(+1.50%) |
Aug 11, 2022 | 104.52 | 105.76 | 103.87 | 105.48 | 84,382 | +1.71(+1.64%) |
Aug 10, 2022 | 103.52 | 104.16 | 102.39 | 103.78 | 101,962 | +1.51(+1.47%) |
Aug 09, 2022 | 100.94 | 102.27 | 100.64 | 102.27 | 104,954 | +1.36(+1.35%) |
Aug 08, 2022 | 100.55 | 102.02 | 100.47 | 100.91 | 113,027 | +0.84(+0.83%) |
Aug 05, 2022 | 98.50 | 100.28 | 98.38 | 100.08 | 163,296 | +1.20(+1.22%) |
Aug 04, 2022 | 99.92 | 100.51 | 98.80 | 98.87 | 136,388 | -1.18(-1.18%) |
Aug 03, 2022 | 101.40 | 101.40 | 99.56 | 100.06 | 210,893 | -1.17(-1.16%) |
Aug 02, 2022 | 101.46 | 103.04 | 101.05 | 101.23 | 148,679 | -0.23(-0.23%) |
Aug 01, 2022 | 100.40 | 102.03 | 100.06 | 101.46 | 174,249 | +0.53(+0.53%) |
Jul 29, 2022 | 100.87 | 101.18 | 100.03 | 100.93 | 406,038 | +0.38(+0.37%) |
Jul 28, 2022 | 102.89 | 102.89 | 100.12 | 100.55 | 204,270 | -2.33(-2.27%) |
Jul 27, 2022 | 105.00 | 105.47 | 102.18 | 102.89 | 128,188 | -2.14(-2.04%) |
Jul 26, 2022 | 104.46 | 105.53 | 103.84 | 105.02 | 137,738 | +0.98(+0.94%) |
Jul 25, 2022 | 103.87 | 106.47 | 103.36 | 104.04 | 162,192 | +1.07(+1.04%) |
Jul 22, 2022 | 106.58 | 106.58 | 102.40 | 102.97 | 222,655 | -3.31(-3.12%) |
Jul 21, 2022 | 103.50 | 106.74 | 102.87 | 106.28 | 314,655 | +1.65(+1.58%) |
Jul 20, 2022 | 104.68 | 105.20 | 103.00 | 104.63 | 220,207 | -0.02(-0.02%) |
Jul 19, 2022 | 102.56 | 105.17 | 102.55 | 104.65 | 186,544 | +2.73(+2.67%) |
Jul 18, 2022 | 103.19 | 103.83 | 101.86 | 101.92 | 142,179 | -1.43(-1.38%) |
Jul 15, 2022 | 103.38 | 104.29 | 102.27 | 103.35 | 172,074 | +1.09(+1.07%) |
Jul 14, 2022 | 103.73 | 103.89 | 101.16 | 102.26 | 131,700 | -2.95(-2.80%) |
Jul 13, 2022 | 105.24 | 106.21 | 104.65 | 105.21 | 147,802 | -0.05(-0.04%) |
Jul 12, 2022 | 106.11 | 106.76 | 104.85 | 105.25 | 126,234 | -1.08(-1.02%) |
Jul 11, 2022 | 105.30 | 107.16 | 105.30 | 106.34 | 81,132 | +0.14(+0.13%) |
Jul 08, 2022 | 106.46 | 107.37 | 105.98 | 106.20 | 95,210 | -0.78(-0.73%) |
Jul 07, 2022 | 107.14 | 107.85 | 106.93 | 106.98 | 113,009 | +0.55(+0.52%) |
Jul 06, 2022 | 107.17 | 107.17 | 105.68 | 106.43 | 163,880 | -0.39(-0.37%) |
Jul 05, 2022 | 106.70 | 107.02 | 103.81 | 106.82 | 169,111 | -0.99(-0.92%) |