Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.96 | 89.36 | 86.67 | 86.76 | 1,464,074 | -2.12(-2.39%) |
Sep 29, 2022 | 88.43 | 89.11 | 86.96 | 88.88 | 1,591,878 | +0.41(+0.47%) |
Sep 28, 2022 | 88.09 | 89.42 | 87.59 | 88.47 | 1,536,495 | +0.99(+1.13%) |
Sep 27, 2022 | 85.58 | 87.65 | 85.58 | 87.47 | 1,496,112 | +2.22(+2.60%) |
Sep 26, 2022 | 86.18 | 86.35 | 84.57 | 85.25 | 1,415,131 | -0.86(-1.00%) |
Sep 23, 2022 | 85.93 | 86.15 | 84.84 | 86.12 | 1,205,431 | -0.52(-0.60%) |
Sep 22, 2022 | 86.78 | 87.28 | 85.56 | 86.64 | 1,444,564 | -0.82(-0.93%) |
Sep 21, 2022 | 89.14 | 90.11 | 87.43 | 87.45 | 1,669,453 | -0.96(-1.09%) |
Sep 20, 2022 | 90.78 | 91.35 | 87.48 | 88.42 | 1,598,497 | -3.11(-3.40%) |
Sep 19, 2022 | 90.64 | 91.78 | 90.16 | 91.53 | 1,402,817 | +0.35(+0.39%) |
Sep 16, 2022 | 91.47 | 92.42 | 88.49 | 91.18 | 4,605,018 | -4.11(-4.31%) |
Sep 15, 2022 | 98.44 | 99.42 | 94.69 | 95.28 | 1,950,740 | -3.37(-3.42%) |
Sep 14, 2022 | 98.29 | 99.49 | 97.31 | 98.65 | 2,104,703 | +0.62(+0.63%) |
Sep 13, 2022 | 100.80 | 101.31 | 97.60 | 98.03 | 1,797,353 | -4.71(-4.58%) |
Sep 12, 2022 | 102.01 | 103.34 | 101.53 | 102.74 | 1,391,163 | +1.12(+1.10%) |
Sep 09, 2022 | 100.75 | 102.02 | 100.75 | 101.62 | 1,341,286 | +1.98(+1.99%) |
Sep 08, 2022 | 99.76 | 100.49 | 98.53 | 99.64 | 1,527,840 | -0.54(-0.54%) |
Sep 07, 2022 | 98.95 | 100.52 | 98.05 | 100.18 | 1,332,661 | +1.36(+1.37%) |
Sep 06, 2022 | 99.56 | 99.99 | 97.60 | 98.82 | 1,687,499 | -1.07(-1.07%) |
Sep 02, 2022 | 103.15 | 103.68 | 99.72 | 99.89 | 1,124,622 | -2.09(-2.05%) |
Sep 01, 2022 | 100.55 | 102.20 | 100.46 | 101.98 | 1,218,816 | +0.90(+0.89%) |
Aug 31, 2022 | 101.35 | 102.36 | 100.32 | 101.08 | 2,158,577 | -0.08(-0.08%) |
Aug 30, 2022 | 101.88 | 102.11 | 100.78 | 101.16 | 1,141,531 | -0.67(-0.66%) |
Aug 29, 2022 | 103.25 | 103.55 | 101.77 | 101.83 | 1,065,690 | -1.24(-1.20%) |
Aug 26, 2022 | 106.10 | 107.04 | 103.03 | 103.06 | 1,229,893 | -2.88(-2.72%) |
Aug 25, 2022 | 105.16 | 106.00 | 104.70 | 105.94 | 806,310 | +1.41(+1.35%) |
Aug 24, 2022 | 104.19 | 105.31 | 103.87 | 104.53 | 831,177 | +0.11(+0.10%) |
Aug 23, 2022 | 105.01 | 105.97 | 104.25 | 104.42 | 996,672 | -0.78(-0.74%) |
Aug 22, 2022 | 104.13 | 105.37 | 103.71 | 105.20 | 1,084,422 | -0.11(-0.10%) |
Aug 19, 2022 | 105.35 | 105.71 | 104.42 | 105.31 | 1,003,732 | -0.75(-0.70%) |
Aug 18, 2022 | 104.94 | 106.52 | 104.26 | 106.05 | 778,519 | +1.39(+1.32%) |
Aug 17, 2022 | 105.33 | 105.77 | 104.39 | 104.67 | 773,614 | -1.47(-1.39%) |
Aug 16, 2022 | 106.53 | 107.00 | 105.78 | 106.14 | 816,745 | -0.42(-0.40%) |
Aug 15, 2022 | 105.12 | 107.05 | 104.57 | 106.56 | 1,177,227 | +1.29(+1.22%) |
Aug 12, 2022 | 106.26 | 106.77 | 104.57 | 105.28 | 983,752 | -0.67(-0.63%) |
Aug 11, 2022 | 106.10 | 107.72 | 105.55 | 105.94 | 871,803 | +0.39(+0.37%) |
Aug 10, 2022 | 103.15 | 106.28 | 102.88 | 105.55 | 1,029,136 | +3.82(+3.76%) |
Aug 09, 2022 | 101.47 | 101.79 | 100.70 | 101.73 | 793,401 | +0.44(+0.44%) |
Aug 08, 2022 | 102.33 | 102.65 | 101.09 | 101.29 | 798,353 | -0.42(-0.41%) |
Aug 05, 2022 | 101.29 | 102.63 | 101.16 | 101.71 | 707,609 | -0.02(-0.02%) |
Aug 04, 2022 | 101.62 | 101.84 | 100.83 | 101.73 | 1,274,874 | +0.76(+0.75%) |
Aug 03, 2022 | 100.94 | 102.99 | 100.71 | 100.97 | 1,208,069 | +0.52(+0.52%) |
Aug 02, 2022 | 101.30 | 101.87 | 97.20 | 100.45 | 2,185,879 | -4.16(-3.97%) |
Aug 01, 2022 | 103.94 | 105.08 | 103.62 | 104.61 | 1,166,200 | +0.23(+0.22%) |
Jul 29, 2022 | 103.36 | 104.95 | 102.36 | 104.38 | 1,432,261 | +1.66(+1.62%) |
Jul 28, 2022 | 100.01 | 102.99 | 99.81 | 102.72 | 789,882 | +3.92(+3.97%) |
Jul 27, 2022 | 97.24 | 99.19 | 96.21 | 98.80 | 660,032 | +1.70(+1.75%) |
Jul 26, 2022 | 96.58 | 97.22 | 95.53 | 97.10 | 989,630 | -0.31(-0.32%) |
Jul 25, 2022 | 99.07 | 99.14 | 96.90 | 97.42 | 804,200 | -1.97(-1.99%) |
Jul 22, 2022 | 100.04 | 100.61 | 98.61 | 99.39 | 747,978 | -0.28(-0.29%) |
Jul 21, 2022 | 100.51 | 100.79 | 99.04 | 99.68 | 815,866 | -0.77(-0.76%) |
Jul 20, 2022 | 98.44 | 100.75 | 97.89 | 100.44 | 1,082,696 | +2.07(+2.11%) |
Jul 19, 2022 | 95.72 | 98.65 | 95.23 | 98.37 | 801,724 | +3.48(+3.66%) |
Jul 18, 2022 | 95.60 | 96.53 | 94.54 | 94.89 | 894,603 | -0.24(-0.25%) |
Jul 15, 2022 | 94.84 | 95.36 | 93.93 | 95.13 | 5,756,487 | +1.88(+2.01%) |
Jul 14, 2022 | 91.97 | 93.35 | 90.95 | 93.25 | 1,028,446 | +0.27(+0.29%) |
Jul 13, 2022 | 93.47 | 93.97 | 91.45 | 92.99 | 1,305,807 | -1.66(-1.75%) |
Jul 12, 2022 | 94.66 | 96.28 | 92.85 | 94.65 | 1,363,784 | -0.97(-1.02%) |
Jul 11, 2022 | 94.95 | 97.00 | 94.75 | 95.62 | 1,122,578 | +0.09(+0.09%) |
Jul 08, 2022 | 96.67 | 97.11 | 94.88 | 95.53 | 1,569,304 | -1.14(-1.18%) |
Jul 07, 2022 | 96.60 | 97.41 | 95.95 | 96.67 | 711,278 | +0.87(+0.91%) |
Jul 06, 2022 | 94.86 | 96.13 | 93.72 | 95.80 | 1,015,450 | +0.99(+1.05%) |
Jul 05, 2022 | 95.42 | 95.57 | 93.64 | 94.80 | 893,121 | -1.06(-1.11%) |