Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.27 | 93.52 | 89.98 | 91.48 | 417,504 | -0.39(-0.42%) |
Sep 29, 2022 | 91.69 | 92.08 | 89.95 | 91.86 | 333,176 | -1.37(-1.47%) |
Sep 28, 2022 | 90.69 | 93.91 | 90.69 | 93.23 | 345,307 | +2.67(+2.95%) |
Sep 27, 2022 | 91.47 | 92.75 | 89.36 | 90.56 | 322,968 | +0.78(+0.87%) |
Sep 26, 2022 | 90.81 | 93.10 | 89.73 | 89.78 | 273,872 | -0.93(-1.02%) |
Sep 23, 2022 | 90.26 | 90.78 | 88.59 | 90.71 | 398,428 | -0.74(-0.81%) |
Sep 22, 2022 | 95.28 | 95.60 | 91.15 | 91.45 | 663,541 | -4.50(-4.69%) |
Sep 21, 2022 | 99.57 | 100.01 | 95.95 | 95.95 | 304,218 | -3.63(-3.64%) |
Sep 20, 2022 | 101.04 | 101.27 | 98.56 | 99.57 | 275,406 | -1.49(-1.47%) |
Sep 19, 2022 | 95.45 | 101.12 | 95.37 | 101.06 | 473,370 | +4.50(+4.66%) |
Sep 16, 2022 | 98.17 | 98.21 | 95.66 | 96.56 | 1,112,001 | -2.61(-2.63%) |
Sep 15, 2022 | 99.46 | 102.03 | 98.54 | 99.17 | 278,339 | -0.87(-0.87%) |
Sep 14, 2022 | 100.49 | 100.49 | 97.38 | 100.05 | 311,340 | +0.03(+0.03%) |
Sep 13, 2022 | 100.85 | 102.22 | 99.53 | 100.02 | 281,178 | -3.55(-3.43%) |
Sep 12, 2022 | 103.82 | 105.58 | 102.95 | 103.57 | 299,412 | +0.33(+0.32%) |
Sep 09, 2022 | 101.12 | 104.42 | 101.12 | 103.24 | 373,314 | +3.10(+3.10%) |
Sep 08, 2022 | 98.80 | 100.30 | 97.64 | 100.14 | 357,527 | +0.00(+0.00%) |
Sep 07, 2022 | 96.96 | 100.56 | 96.52 | 100.14 | 313,182 | +3.49(+3.61%) |
Sep 06, 2022 | 96.52 | 97.22 | 94.38 | 96.65 | 411,120 | -0.14(-0.14%) |
Sep 02, 2022 | 98.11 | 98.18 | 95.98 | 96.79 | 272,678 | -0.53(-0.55%) |
Sep 01, 2022 | 96.89 | 97.44 | 94.19 | 97.32 | 522,770 | -0.59(-0.60%) |
Aug 31, 2022 | 99.61 | 100.10 | 97.80 | 97.90 | 389,163 | -1.68(-1.69%) |
Aug 30, 2022 | 102.66 | 102.66 | 99.30 | 99.59 | 561,538 | -2.35(-2.31%) |
Aug 29, 2022 | 101.30 | 102.83 | 100.47 | 101.94 | 325,893 | -0.21(-0.21%) |
Aug 26, 2022 | 106.23 | 106.77 | 102.13 | 102.16 | 320,431 | -3.77(-3.56%) |
Aug 25, 2022 | 104.85 | 106.64 | 104.78 | 105.92 | 226,560 | +1.48(+1.42%) |
Aug 24, 2022 | 103.67 | 105.58 | 103.15 | 104.44 | 255,953 | +0.79(+0.77%) |
Aug 23, 2022 | 101.58 | 103.82 | 101.58 | 103.65 | 252,040 | +1.47(+1.43%) |
Aug 22, 2022 | 103.40 | 103.42 | 101.89 | 102.19 | 271,968 | -2.95(-2.81%) |
Aug 19, 2022 | 105.21 | 106.69 | 104.83 | 105.14 | 296,322 | -1.58(-1.48%) |
Aug 18, 2022 | 105.88 | 107.26 | 105.88 | 106.72 | 227,091 | +0.39(+0.37%) |
Aug 17, 2022 | 106.97 | 107.52 | 105.69 | 106.33 | 277,882 | -2.01(-1.85%) |
Aug 16, 2022 | 106.88 | 108.56 | 106.81 | 108.33 | 262,830 | +0.58(+0.54%) |
Aug 15, 2022 | 106.87 | 108.79 | 106.80 | 107.75 | 247,651 | +0.43(+0.40%) |
Aug 12, 2022 | 106.27 | 107.72 | 105.87 | 107.33 | 284,469 | +1.72(+1.63%) |
Aug 11, 2022 | 104.69 | 106.96 | 104.32 | 105.60 | 432,639 | +2.52(+2.44%) |
Aug 10, 2022 | 104.18 | 105.28 | 101.59 | 103.08 | 331,030 | +1.17(+1.15%) |
Aug 09, 2022 | 103.16 | 103.82 | 101.31 | 101.92 | 409,554 | -2.33(-2.24%) |
Aug 08, 2022 | 104.64 | 106.35 | 103.33 | 104.25 | 379,941 | -0.15(-0.14%) |
Aug 05, 2022 | 103.78 | 104.96 | 103.11 | 104.40 | 310,120 | -1.04(-0.98%) |
Aug 04, 2022 | 104.73 | 105.71 | 104.31 | 105.44 | 375,281 | +0.16(+0.15%) |
Aug 03, 2022 | 104.73 | 106.03 | 104.34 | 105.28 | 386,794 | +1.03(+0.99%) |
Aug 02, 2022 | 103.60 | 105.58 | 103.16 | 104.25 | 371,770 | +0.16(+0.15%) |
Aug 01, 2022 | 103.05 | 105.25 | 101.22 | 104.09 | 586,590 | -0.12(-0.12%) |
Jul 29, 2022 | 107.58 | 107.86 | 102.89 | 104.22 | 614,389 | -3.54(-3.28%) |
Jul 28, 2022 | 108.02 | 109.63 | 106.49 | 107.75 | 535,157 | -1.53(-1.40%) |
Jul 27, 2022 | 108.18 | 110.53 | 107.76 | 109.28 | 400,954 | +2.54(+2.38%) |
Jul 26, 2022 | 107.79 | 108.01 | 105.94 | 106.75 | 290,746 | -1.28(-1.19%) |
Jul 25, 2022 | 108.95 | 108.95 | 106.75 | 108.03 | 195,149 | +0.30(+0.28%) |
Jul 22, 2022 | 109.22 | 110.06 | 106.67 | 107.73 | 234,401 | -1.15(-1.06%) |
Jul 21, 2022 | 106.45 | 109.29 | 104.69 | 108.88 | 303,821 | +2.43(+2.29%) |
Jul 20, 2022 | 104.50 | 107.47 | 104.47 | 106.45 | 335,628 | +1.99(+1.91%) |
Jul 19, 2022 | 103.06 | 105.44 | 103.06 | 104.45 | 304,405 | +2.41(+2.36%) |
Jul 18, 2022 | 103.00 | 104.51 | 101.78 | 102.05 | 295,962 | -0.11(-0.11%) |
Jul 15, 2022 | 100.47 | 103.29 | 99.82 | 102.16 | 333,746 | +2.49(+2.50%) |
Jul 14, 2022 | 98.13 | 100.05 | 97.89 | 99.67 | 271,537 | -0.28(-0.28%) |
Jul 13, 2022 | 96.31 | 100.33 | 95.63 | 99.95 | 322,833 | +1.49(+1.51%) |
Jul 12, 2022 | 96.89 | 100.02 | 96.89 | 98.46 | 357,666 | +1.74(+1.80%) |
Jul 11, 2022 | 98.54 | 98.54 | 95.32 | 96.73 | 200,949 | -2.19(-2.21%) |
Jul 08, 2022 | 98.66 | 99.64 | 97.14 | 98.92 | 324,500 | -0.14(-0.14%) |
Jul 07, 2022 | 98.57 | 100.43 | 97.86 | 99.06 | 223,156 | +1.69(+1.74%) |
Jul 06, 2022 | 100.07 | 100.34 | 95.95 | 97.36 | 256,271 | -2.31(-2.32%) |
Jul 05, 2022 | 96.64 | 99.95 | 95.19 | 99.68 | 292,429 | +1.64(+1.67%) |