Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.22 | 93.03 | 89.99 | 90.37 | 289,797 | -0.10(-0.11%) |
Sep 29, 2022 | 91.07 | 91.17 | 89.50 | 90.47 | 150,802 | -1.73(-1.88%) |
Sep 28, 2022 | 89.77 | 92.88 | 88.94 | 92.20 | 210,992 | +3.60(+4.06%) |
Sep 27, 2022 | 89.56 | 90.63 | 86.81 | 88.60 | 226,420 | +0.12(+0.14%) |
Sep 26, 2022 | 89.69 | 90.58 | 88.35 | 88.48 | 224,259 | -0.95(-1.06%) |
Sep 23, 2022 | 89.38 | 90.09 | 88.13 | 89.43 | 162,844 | -1.08(-1.19%) |
Sep 22, 2022 | 92.37 | 92.37 | 90.18 | 90.51 | 141,731 | -2.63(-2.82%) |
Sep 21, 2022 | 94.55 | 96.33 | 93.10 | 93.14 | 220,927 | -0.19(-0.20%) |
Sep 20, 2022 | 93.85 | 93.85 | 92.37 | 93.33 | 159,693 | -1.51(-1.59%) |
Sep 19, 2022 | 91.27 | 95.06 | 91.27 | 94.84 | 286,380 | +2.82(+3.06%) |
Sep 16, 2022 | 91.70 | 92.15 | 90.55 | 92.02 | 718,381 | -0.60(-0.65%) |
Sep 15, 2022 | 92.42 | 94.02 | 92.07 | 92.62 | 285,563 | -0.75(-0.80%) |
Sep 14, 2022 | 93.51 | 93.85 | 92.05 | 93.37 | 179,494 | -0.36(-0.38%) |
Sep 13, 2022 | 96.26 | 96.64 | 93.36 | 93.73 | 199,842 | -5.34(-5.39%) |
Sep 12, 2022 | 98.57 | 99.21 | 98.10 | 99.07 | 147,198 | +1.50(+1.54%) |
Sep 09, 2022 | 96.77 | 97.99 | 96.75 | 97.57 | 173,385 | +1.41(+1.47%) |
Sep 08, 2022 | 95.64 | 96.32 | 94.33 | 96.16 | 174,013 | -0.87(-0.90%) |
Sep 07, 2022 | 95.58 | 97.30 | 93.64 | 97.03 | 255,453 | +1.57(+1.64%) |
Sep 06, 2022 | 95.26 | 95.57 | 93.36 | 95.46 | 182,656 | +0.75(+0.79%) |
Sep 02, 2022 | 97.47 | 97.72 | 94.22 | 94.71 | 170,332 | -1.85(-1.92%) |
Sep 01, 2022 | 96.22 | 96.65 | 94.72 | 96.56 | 161,446 | -0.14(-0.14%) |
Aug 31, 2022 | 97.51 | 98.81 | 95.99 | 96.70 | 199,692 | -0.55(-0.57%) |
Aug 30, 2022 | 99.34 | 99.58 | 96.96 | 97.25 | 116,729 | -1.37(-1.39%) |
Aug 29, 2022 | 98.78 | 100.31 | 97.94 | 98.62 | 138,404 | -1.11(-1.11%) |
Aug 26, 2022 | 103.87 | 104.43 | 99.69 | 99.73 | 139,009 | -4.15(-3.99%) |
Aug 25, 2022 | 101.82 | 103.97 | 101.77 | 103.88 | 122,787 | +2.17(+2.13%) |
Aug 24, 2022 | 101.54 | 102.66 | 101.12 | 101.71 | 157,022 | +0.41(+0.40%) |
Aug 23, 2022 | 102.10 | 103.12 | 100.64 | 101.30 | 141,186 | -1.30(-1.27%) |
Aug 22, 2022 | 103.75 | 103.75 | 101.48 | 102.60 | 188,044 | -2.32(-2.21%) |
Aug 19, 2022 | 104.42 | 105.14 | 103.15 | 104.92 | 196,928 | -0.12(-0.11%) |
Aug 18, 2022 | 105.35 | 105.53 | 103.86 | 105.04 | 232,681 | +0.33(+0.32%) |
Aug 17, 2022 | 105.07 | 105.28 | 103.93 | 104.71 | 128,143 | -1.57(-1.48%) |
Aug 16, 2022 | 105.38 | 106.56 | 104.85 | 106.28 | 216,744 | -0.22(-0.21%) |
Aug 15, 2022 | 105.34 | 106.88 | 105.08 | 106.50 | 195,013 | -0.18(-0.17%) |
Aug 12, 2022 | 104.42 | 106.68 | 103.48 | 106.68 | 219,962 | +3.11(+3.00%) |
Aug 11, 2022 | 104.92 | 105.63 | 103.51 | 103.57 | 223,174 | -0.91(-0.87%) |
Aug 10, 2022 | 104.80 | 105.85 | 104.20 | 104.48 | 153,705 | +1.78(+1.73%) |
Aug 09, 2022 | 103.00 | 103.13 | 101.47 | 102.70 | 255,111 | -0.37(-0.36%) |
Aug 08, 2022 | 104.75 | 104.91 | 101.91 | 103.07 | 210,970 | +0.33(+0.32%) |
Aug 05, 2022 | 100.80 | 103.20 | 100.80 | 102.74 | 141,438 | +0.27(+0.26%) |
Aug 04, 2022 | 103.55 | 104.24 | 102.00 | 102.47 | 146,752 | -1.08(-1.04%) |
Aug 03, 2022 | 101.09 | 103.75 | 101.09 | 103.55 | 185,965 | +2.79(+2.77%) |
Aug 02, 2022 | 103.87 | 103.87 | 100.71 | 100.76 | 173,730 | -4.06(-3.87%) |
Aug 01, 2022 | 102.11 | 106.00 | 102.08 | 104.82 | 223,190 | +1.06(+1.02%) |
Jul 29, 2022 | 102.11 | 104.52 | 102.11 | 103.76 | 236,572 | +1.58(+1.55%) |
Jul 28, 2022 | 98.44 | 103.34 | 97.88 | 102.18 | 298,044 | +5.03(+5.18%) |
Jul 27, 2022 | 96.18 | 97.22 | 95.24 | 97.15 | 246,433 | +1.64(+1.72%) |
Jul 26, 2022 | 96.20 | 96.55 | 94.99 | 95.51 | 180,532 | -1.29(-1.33%) |
Jul 25, 2022 | 95.76 | 96.90 | 94.94 | 96.80 | 228,017 | +1.27(+1.33%) |
Jul 22, 2022 | 97.66 | 98.05 | 94.86 | 95.53 | 227,509 | -2.54(-2.59%) |
Jul 21, 2022 | 94.96 | 98.08 | 94.88 | 98.07 | 194,168 | +2.00(+2.08%) |
Jul 20, 2022 | 93.53 | 96.36 | 93.29 | 96.07 | 208,870 | +2.56(+2.74%) |
Jul 19, 2022 | 92.51 | 94.08 | 92.19 | 93.51 | 181,568 | +2.72(+3.00%) |
Jul 18, 2022 | 92.98 | 93.94 | 90.62 | 90.79 | 174,108 | -0.89(-0.97%) |
Jul 15, 2022 | 92.15 | 92.22 | 90.19 | 91.68 | 328,304 | +1.46(+1.62%) |
Jul 14, 2022 | 89.56 | 91.01 | 89.32 | 90.22 | 201,699 | -1.49(-1.62%) |
Jul 13, 2022 | 89.74 | 91.91 | 89.74 | 91.71 | 269,349 | +0.29(+0.32%) |
Jul 12, 2022 | 91.08 | 93.17 | 91.06 | 91.42 | 247,603 | +0.33(+0.36%) |
Jul 11, 2022 | 91.72 | 92.20 | 90.89 | 91.09 | 179,618 | -1.79(-1.93%) |
Jul 08, 2022 | 93.70 | 94.48 | 92.33 | 92.88 | 220,977 | -1.32(-1.40%) |
Jul 07, 2022 | 91.46 | 94.24 | 91.46 | 94.20 | 230,313 | +3.34(+3.68%) |
Jul 06, 2022 | 89.54 | 91.34 | 88.64 | 90.86 | 188,891 | +1.22(+1.36%) |
Jul 05, 2022 | 87.35 | 89.78 | 86.13 | 89.64 | 288,814 | +0.15(+0.17%) |