Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.06 | 89.21 | 87.70 | 88.74 | 15,443 | +0.04(+0.05%) |
Sep 29, 2022 | 89.00 | 89.50 | 87.37 | 88.70 | 26,648 | -4.24(-4.57%) |
Sep 28, 2022 | 91.41 | 93.35 | 91.41 | 92.94 | 7,938 | +1.33(+1.46%) |
Sep 27, 2022 | 94.43 | 94.43 | 91.14 | 91.61 | 35,477 | -0.36(-0.39%) |
Sep 26, 2022 | 92.74 | 92.75 | 91.47 | 91.97 | 9,087 | -3.51(-3.68%) |
Sep 23, 2022 | 95.97 | 96.19 | 95.31 | 95.48 | 6,388 | -2.71(-2.76%) |
Sep 22, 2022 | 99.07 | 99.07 | 97.80 | 98.19 | 3,873 | +2.25(+2.34%) |
Sep 21, 2022 | 97.10 | 97.67 | 95.94 | 95.94 | 13,536 | -1.83(-1.87%) |
Sep 20, 2022 | 98.00 | 98.12 | 97.05 | 97.77 | 9,712 | +0.39(+0.40%) |
Sep 19, 2022 | 96.24 | 97.38 | 96.24 | 97.38 | 10,012 | +0.14(+0.14%) |
Sep 16, 2022 | 96.79 | 97.24 | 96.78 | 97.24 | 5,581 | -0.73(-0.75%) |
Sep 15, 2022 | 97.99 | 98.69 | 97.47 | 97.97 | 16,892 | -2.41(-2.40%) |
Sep 14, 2022 | 99.16 | 100.42 | 99.16 | 100.38 | 4,583 | +4.00(+4.15%) |
Sep 13, 2022 | 97.26 | 98.04 | 96.13 | 96.38 | 6,830 | -3.23(-3.24%) |
Sep 12, 2022 | 99.59 | 99.81 | 99.18 | 99.61 | 4,877 | -0.28(-0.28%) |
Sep 09, 2022 | 99.32 | 99.89 | 99.32 | 99.89 | 43,353 | +3.04(+3.14%) |
Sep 08, 2022 | 96.99 | 97.45 | 96.85 | 96.85 | 24,398 | +0.42(+0.44%) |
Sep 07, 2022 | 95.17 | 96.43 | 95.17 | 96.43 | 9,329 | -1.12(-1.15%) |
Sep 06, 2022 | 97.72 | 97.80 | 97.26 | 97.55 | 8,267 | -0.49(-0.50%) |
Sep 02, 2022 | 99.36 | 99.36 | 97.95 | 98.04 | 6,145 | -1.34(-1.35%) |
Sep 01, 2022 | 102.11 | 102.11 | 98.95 | 99.38 | 51,036 | -4.52(-4.35%) |
Aug 31, 2022 | 106.96 | 106.96 | 103.64 | 103.90 | 17,871 | -1.10(-1.05%) |
Aug 30, 2022 | 105.38 | 105.38 | 104.50 | 105.00 | 5,320 | +0.53(+0.51%) |
Aug 29, 2022 | 104.48 | 104.66 | 104.10 | 104.47 | 3,952 | +0.38(+0.37%) |
Aug 26, 2022 | 105.34 | 105.34 | 104.00 | 104.09 | 8,696 | -0.21(-0.20%) |
Aug 25, 2022 | 103.90 | 104.30 | 103.90 | 104.30 | 3,775 | +0.28(+0.27%) |
Aug 24, 2022 | 103.50 | 104.36 | 103.50 | 104.02 | 11,977 | +1.24(+1.20%) |
Aug 23, 2022 | 102.16 | 103.33 | 102.16 | 102.78 | 13,150 | +1.32(+1.30%) |
Aug 22, 2022 | 98.50 | 101.59 | 98.50 | 101.46 | 6,764 | +0.13(+0.13%) |
Aug 19, 2022 | 101.42 | 101.55 | 101.17 | 101.33 | 6,523 | -0.01(-0.01%) |
Aug 18, 2022 | 101.19 | 101.35 | 101.05 | 101.34 | 3,415 | +0.00(+0.00%) |
Aug 17, 2022 | 101.41 | 102.10 | 101.05 | 101.34 | 15,847 | +1.31(+1.31%) |
Aug 16, 2022 | 100.34 | 100.34 | 99.92 | 100.03 | 3,397 | -1.88(-1.85%) |
Aug 15, 2022 | 101.01 | 102.12 | 101.00 | 101.91 | 3,339 | +0.53(+0.52%) |
Aug 12, 2022 | 101.30 | 101.38 | 100.95 | 101.38 | 11,133 | +0.37(+0.37%) |
Aug 11, 2022 | 101.44 | 101.56 | 100.74 | 101.01 | 5,721 | +0.37(+0.37%) |
Aug 10, 2022 | 100.10 | 101.02 | 100.05 | 100.64 | 10,152 | +2.25(+2.29%) |
Aug 09, 2022 | 98.65 | 98.76 | 98.15 | 98.39 | 9,332 | -1.79(-1.79%) |
Aug 08, 2022 | 98.00 | 100.84 | 98.00 | 100.18 | 3,830 | +3.26(+3.36%) |
Aug 05, 2022 | 94.89 | 97.72 | 94.89 | 96.92 | 3,815 | +3.99(+4.29%) |
Aug 04, 2022 | 92.70 | 92.96 | 92.59 | 92.93 | 7,892 | -1.03(-1.10%) |
Aug 03, 2022 | 94.34 | 94.34 | 93.56 | 93.96 | 7,866 | -0.21(-0.22%) |
Aug 02, 2022 | 95.15 | 95.35 | 94.17 | 94.17 | 5,346 | -2.05(-2.13%) |
Aug 01, 2022 | 96.00 | 96.22 | 95.12 | 96.22 | 6,372 | +3.29(+3.54%) |
Jul 29, 2022 | 92.30 | 92.93 | 91.95 | 92.93 | 9,735 | +0.79(+0.86%) |
Jul 28, 2022 | 91.45 | 92.19 | 91.45 | 92.14 | 5,258 | +0.65(+0.71%) |
Jul 27, 2022 | 88.39 | 92.42 | 88.39 | 91.49 | 4,786 | +1.45(+1.61%) |
Jul 26, 2022 | 89.68 | 90.16 | 89.46 | 90.04 | 12,242 | -0.30(-0.33%) |
Jul 25, 2022 | 89.99 | 90.52 | 88.58 | 90.34 | 9,069 | +1.06(+1.19%) |
Jul 22, 2022 | 89.55 | 89.92 | 88.59 | 89.28 | 7,470 | -0.39(-0.43%) |
Jul 21, 2022 | 89.91 | 89.91 | 88.90 | 89.67 | 4,684 | -0.09(-0.10%) |
Jul 20, 2022 | 89.09 | 89.88 | 89.02 | 89.76 | 23,800 | +0.94(+1.06%) |
Jul 19, 2022 | 91.26 | 91.26 | 88.57 | 88.82 | 11,810 | +1.35(+1.55%) |
Jul 18, 2022 | 86.70 | 89.00 | 86.70 | 87.47 | 29,859 | +0.69(+0.79%) |
Jul 15, 2022 | 86.77 | 86.78 | 85.75 | 86.78 | 3,974 | +1.05(+1.22%) |
Jul 14, 2022 | 84.14 | 85.74 | 83.68 | 85.73 | 9,610 | -0.28(-0.33%) |
Jul 13, 2022 | 85.29 | 86.24 | 85.29 | 86.01 | 4,811 | -0.12(-0.13%) |
Jul 12, 2022 | 86.85 | 86.85 | 86.13 | 86.13 | 12,030 | -1.10(-1.27%) |
Jul 11, 2022 | 87.50 | 87.80 | 87.23 | 87.23 | 21,867 | -0.60(-0.68%) |
Jul 08, 2022 | 87.82 | 88.00 | 87.57 | 87.83 | 10,587 | +0.62(+0.71%) |
Jul 07, 2022 | 86.76 | 88.70 | 86.76 | 87.21 | 32,147 | +0.27(+0.31%) |
Jul 06, 2022 | 87.08 | 87.85 | 86.29 | 86.94 | 47,060 | -2.66(-2.97%) |
Jul 05, 2022 | 88.77 | 89.60 | 88.45 | 89.60 | 15,554 | -0.10(-0.11%) |