Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.02 | 90.49 | 88.23 | 88.31 | 3,843 | -0.68(-0.77%) |
Sep 29, 2022 | 88.62 | 89.29 | 88.48 | 88.99 | 6,015 | -1.94(-2.14%) |
Sep 28, 2022 | 88.92 | 91.20 | 88.92 | 90.94 | 6,772 | +2.06(+2.32%) |
Sep 27, 2022 | 89.32 | 90.13 | 88.34 | 88.88 | 3,328 | +0.45(+0.50%) |
Sep 26, 2022 | 89.01 | 90.14 | 88.25 | 88.43 | 9,858 | -0.50(-0.56%) |
Sep 23, 2022 | 89.63 | 89.63 | 88.10 | 88.93 | 6,165 | -1.39(-1.54%) |
Sep 22, 2022 | 91.27 | 91.27 | 90.00 | 90.32 | 4,651 | -1.29(-1.41%) |
Sep 21, 2022 | 92.82 | 93.57 | 91.62 | 91.62 | 4,755 | -0.84(-0.91%) |
Sep 20, 2022 | 92.68 | 92.73 | 92.21 | 92.46 | 3,484 | -1.23(-1.31%) |
Sep 19, 2022 | 92.61 | 93.69 | 92.38 | 93.69 | 3,223 | +0.18(+0.19%) |
Sep 16, 2022 | 94.92 | 94.92 | 92.95 | 93.51 | 5,552 | -2.33(-2.43%) |
Sep 15, 2022 | 96.01 | 97.21 | 95.46 | 95.83 | 4,851 | -0.58(-0.60%) |
Sep 14, 2022 | 96.37 | 96.42 | 96.07 | 96.42 | 1,681 | -0.22(-0.22%) |
Sep 13, 2022 | 98.00 | 98.12 | 96.47 | 96.63 | 5,488 | -3.84(-3.82%) |
Sep 12, 2022 | 100.49 | 101.21 | 99.97 | 100.47 | 4,275 | +0.59(+0.59%) |
Sep 09, 2022 | 97.75 | 100.16 | 97.75 | 99.88 | 2,565 | +2.73(+2.81%) |
Sep 08, 2022 | 97.09 | 97.16 | 96.06 | 97.16 | 4,158 | +1.08(+1.13%) |
Sep 07, 2022 | 94.67 | 96.07 | 94.40 | 96.07 | 3,775 | +1.52(+1.61%) |
Sep 06, 2022 | 94.59 | 95.02 | 94.06 | 94.55 | 5,460 | -0.32(-0.33%) |
Sep 02, 2022 | 97.13 | 97.13 | 94.87 | 94.87 | 2,505 | -1.52(-1.58%) |
Sep 01, 2022 | 96.63 | 96.63 | 95.06 | 96.39 | 10,698 | -1.12(-1.15%) |
Aug 31, 2022 | 98.98 | 98.98 | 97.32 | 97.51 | 2,088 | -0.29(-0.30%) |
Aug 30, 2022 | 98.78 | 98.78 | 97.15 | 97.80 | 2,729 | -0.59(-0.60%) |
Aug 29, 2022 | 97.90 | 99.17 | 97.90 | 98.39 | 4,966 | -0.85(-0.86%) |
Aug 26, 2022 | 101.94 | 101.99 | 99.15 | 99.24 | 2,435 | -2.47(-2.43%) |
Aug 25, 2022 | 101.19 | 101.71 | 100.76 | 101.71 | 3,404 | +1.29(+1.29%) |
Aug 24, 2022 | 99.85 | 101.23 | 99.85 | 100.42 | 3,472 | +0.34(+0.34%) |
Aug 23, 2022 | 100.35 | 100.81 | 100.08 | 100.08 | 15,951 | -0.21(-0.21%) |
Aug 22, 2022 | 100.98 | 100.98 | 100.11 | 100.28 | 3,957 | -1.99(-1.94%) |
Aug 19, 2022 | 103.74 | 103.80 | 101.99 | 102.27 | 4,254 | -2.87(-2.73%) |
Aug 18, 2022 | 104.74 | 105.45 | 104.49 | 105.14 | 11,381 | +0.30(+0.28%) |
Aug 17, 2022 | 105.81 | 105.81 | 104.25 | 104.84 | 8,739 | -1.86(-1.74%) |
Aug 16, 2022 | 105.65 | 106.69 | 105.31 | 106.69 | 4,466 | +0.68(+0.65%) |
Aug 15, 2022 | 104.75 | 106.23 | 104.75 | 106.01 | 6,872 | +0.75(+0.71%) |
Aug 12, 2022 | 104.44 | 105.40 | 103.81 | 105.26 | 6,027 | +1.21(+1.17%) |
Aug 11, 2022 | 106.44 | 106.44 | 103.95 | 104.05 | 2,713 | -0.51(-0.49%) |
Aug 10, 2022 | 103.53 | 104.58 | 103.45 | 104.56 | 7,314 | +2.58(+2.53%) |
Aug 09, 2022 | 101.99 | 102.19 | 101.56 | 101.98 | 3,314 | -0.90(-0.88%) |
Aug 08, 2022 | 103.57 | 104.14 | 102.84 | 102.88 | 3,972 | +0.46(+0.45%) |
Aug 05, 2022 | 99.97 | 102.42 | 99.97 | 102.42 | 3,006 | +1.00(+0.98%) |
Aug 04, 2022 | 101.00 | 101.43 | 100.40 | 101.43 | 3,385 | -0.42(-0.42%) |
Aug 03, 2022 | 99.81 | 102.07 | 99.81 | 101.85 | 5,152 | +2.14(+2.14%) |
Aug 02, 2022 | 98.71 | 100.21 | 98.71 | 99.71 | 3,944 | +0.72(+0.72%) |
Aug 01, 2022 | 97.54 | 99.56 | 97.54 | 99.00 | 4,406 | -0.09(-0.09%) |
Jul 29, 2022 | 97.79 | 99.24 | 97.79 | 99.09 | 4,782 | +1.10(+1.13%) |
Jul 28, 2022 | 96.27 | 97.98 | 95.99 | 97.98 | 5,906 | +1.40(+1.45%) |
Jul 27, 2022 | 95.13 | 97.14 | 95.13 | 96.58 | 4,891 | +2.79(+2.98%) |
Jul 26, 2022 | 94.47 | 94.47 | 93.53 | 93.79 | 9,697 | -1.27(-1.34%) |
Jul 25, 2022 | 95.35 | 95.35 | 94.47 | 95.06 | 10,936 | -0.49(-0.51%) |
Jul 22, 2022 | 97.34 | 98.42 | 95.19 | 95.55 | 4,726 | -2.18(-2.23%) |
Jul 21, 2022 | 96.74 | 97.73 | 96.16 | 97.73 | 4,688 | +1.16(+1.20%) |
Jul 20, 2022 | 95.55 | 96.90 | 95.55 | 96.57 | 10,134 | +2.63(+2.80%) |
Jul 19, 2022 | 92.45 | 94.01 | 92.40 | 93.94 | 5,478 | +2.38(+2.60%) |
Jul 18, 2022 | 92.86 | 93.54 | 91.46 | 91.55 | 4,062 | -0.55(-0.60%) |
Jul 15, 2022 | 91.26 | 92.11 | 90.84 | 92.11 | 3,229 | +2.08(+2.31%) |
Jul 14, 2022 | 89.42 | 90.11 | 88.58 | 90.02 | 5,317 | -0.81(-0.89%) |
Jul 13, 2022 | 89.78 | 91.33 | 89.78 | 90.83 | 2,289 | -0.62(-0.68%) |
Jul 12, 2022 | 92.68 | 92.82 | 91.25 | 91.45 | 4,230 | -2.11(-2.26%) |
Jul 11, 2022 | 94.41 | 94.41 | 93.26 | 93.57 | 16,718 | -1.78(-1.87%) |
Jul 08, 2022 | 94.20 | 95.55 | 94.20 | 95.35 | 2,656 | -0.09(-0.10%) |
Jul 07, 2022 | 94.62 | 95.72 | 94.60 | 95.44 | 7,470 | +1.39(+1.48%) |
Jul 06, 2022 | 94.24 | 94.49 | 93.31 | 94.04 | 4,186 | +0.02(+0.02%) |
Jul 05, 2022 | 90.49 | 94.03 | 90.32 | 94.03 | 3,977 | +2.66(+2.91%) |