Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.72 | 92.68 | 91.10 | 91.19 | 405,526 | -0.72(-0.78%) |
Sep 29, 2022 | 93.20 | 93.42 | 91.02 | 91.91 | 566,248 | -2.14(-2.28%) |
Sep 28, 2022 | 92.29 | 94.60 | 91.66 | 94.05 | 438,741 | +1.82(+1.97%) |
Sep 27, 2022 | 93.60 | 93.88 | 91.81 | 92.23 | 352,141 | -0.48(-0.52%) |
Sep 26, 2022 | 93.58 | 94.61 | 92.56 | 92.71 | 315,946 | -1.82(-1.93%) |
Sep 23, 2022 | 96.08 | 96.08 | 93.33 | 94.53 | 487,232 | -2.51(-2.59%) |
Sep 22, 2022 | 98.01 | 98.07 | 96.38 | 97.04 | 424,577 | -1.08(-1.10%) |
Sep 21, 2022 | 100.22 | 101.45 | 98.07 | 98.12 | 444,622 | -0.98(-0.99%) |
Sep 20, 2022 | 98.83 | 99.46 | 97.93 | 99.10 | 196,489 | -0.13(-0.13%) |
Sep 19, 2022 | 97.58 | 99.61 | 97.58 | 99.23 | 302,368 | +0.69(+0.70%) |
Sep 16, 2022 | 98.04 | 98.84 | 97.69 | 98.54 | 271,448 | -1.14(-1.14%) |
Sep 15, 2022 | 100.12 | 100.78 | 99.30 | 99.68 | 252,375 | -0.86(-0.86%) |
Sep 14, 2022 | 99.04 | 101.11 | 98.06 | 100.54 | 335,571 | +1.56(+1.58%) |
Sep 13, 2022 | 101.76 | 102.07 | 98.61 | 98.98 | 272,521 | -4.32(-4.18%) |
Sep 12, 2022 | 103.32 | 103.74 | 102.73 | 103.30 | 386,682 | +0.18(+0.17%) |
Sep 09, 2022 | 102.13 | 103.34 | 102.05 | 103.12 | 317,533 | +1.27(+1.25%) |
Sep 08, 2022 | 101.36 | 101.90 | 100.53 | 101.85 | 244,622 | +0.15(+0.15%) |
Sep 07, 2022 | 99.52 | 101.85 | 99.15 | 101.70 | 291,902 | +1.67(+1.67%) |
Sep 06, 2022 | 100.14 | 100.91 | 99.57 | 100.03 | 361,355 | -0.10(-0.10%) |
Sep 02, 2022 | 101.30 | 102.10 | 99.71 | 100.13 | 410,478 | -0.42(-0.42%) |
Sep 01, 2022 | 101.07 | 101.15 | 99.63 | 100.55 | 454,896 | -1.16(-1.14%) |
Aug 31, 2022 | 102.94 | 103.25 | 101.66 | 101.71 | 274,183 | -1.05(-1.02%) |
Aug 30, 2022 | 104.75 | 104.75 | 102.26 | 102.76 | 330,095 | -1.45(-1.39%) |
Aug 29, 2022 | 104.00 | 105.02 | 103.33 | 104.21 | 314,569 | -0.69(-0.66%) |
Aug 26, 2022 | 108.10 | 108.35 | 104.80 | 104.90 | 372,093 | -2.96(-2.74%) |
Aug 25, 2022 | 106.10 | 107.89 | 105.92 | 107.86 | 237,403 | +2.23(+2.11%) |
Aug 24, 2022 | 104.64 | 105.89 | 104.64 | 105.63 | 236,794 | +0.95(+0.91%) |
Aug 23, 2022 | 104.42 | 105.27 | 104.19 | 104.68 | 246,450 | +0.23(+0.22%) |
Aug 22, 2022 | 105.54 | 105.88 | 104.37 | 104.45 | 240,937 | -2.32(-2.17%) |
Aug 19, 2022 | 107.67 | 107.87 | 106.48 | 106.77 | 199,364 | -1.46(-1.35%) |
Aug 18, 2022 | 108.43 | 108.51 | 107.89 | 108.23 | 180,847 | +0.23(+0.21%) |
Aug 17, 2022 | 107.95 | 108.55 | 107.33 | 108.00 | 281,242 | -0.67(-0.62%) |
Aug 16, 2022 | 108.37 | 109.08 | 108.15 | 108.67 | 274,301 | +0.13(+0.12%) |
Aug 15, 2022 | 107.36 | 108.79 | 106.81 | 108.54 | 244,078 | +0.86(+0.80%) |
Aug 12, 2022 | 106.27 | 107.75 | 105.74 | 107.68 | 222,440 | +2.01(+1.90%) |
Aug 11, 2022 | 106.45 | 106.96 | 105.33 | 105.67 | 342,976 | -0.22(-0.21%) |
Aug 10, 2022 | 105.30 | 106.27 | 105.00 | 105.89 | 248,376 | +1.97(+1.90%) |
Aug 09, 2022 | 103.86 | 104.30 | 103.51 | 103.92 | 254,523 | +0.16(+0.15%) |
Aug 08, 2022 | 104.64 | 105.24 | 103.28 | 103.76 | 351,116 | -0.47(-0.45%) |
Aug 05, 2022 | 103.71 | 104.28 | 102.97 | 104.23 | 279,073 | -0.17(-0.16%) |
Aug 04, 2022 | 105.23 | 105.63 | 104.28 | 104.40 | 286,964 | -0.73(-0.69%) |
Aug 03, 2022 | 104.86 | 105.51 | 103.08 | 105.13 | 358,798 | +0.47(+0.45%) |
Aug 02, 2022 | 104.59 | 105.82 | 103.58 | 104.66 | 466,677 | +0.08(+0.08%) |
Aug 01, 2022 | 104.16 | 105.03 | 103.80 | 104.58 | 449,568 | +0.78(+0.75%) |
Jul 29, 2022 | 101.95 | 103.89 | 101.42 | 103.80 | 552,433 | +2.05(+2.01%) |
Jul 28, 2022 | 99.68 | 101.86 | 99.19 | 101.75 | 1,130,385 | +2.13(+2.14%) |
Jul 27, 2022 | 99.63 | 100.13 | 98.60 | 99.62 | 274,995 | +0.72(+0.73%) |
Jul 26, 2022 | 99.80 | 100.10 | 98.73 | 98.90 | 331,467 | -1.48(-1.47%) |
Jul 25, 2022 | 100.21 | 101.12 | 99.49 | 100.38 | 564,548 | +0.39(+0.39%) |
Jul 22, 2022 | 101.06 | 101.45 | 99.63 | 99.99 | 277,260 | -0.77(-0.76%) |
Jul 21, 2022 | 100.41 | 100.82 | 99.35 | 100.76 | 204,236 | +0.27(+0.27%) |
Jul 20, 2022 | 99.02 | 100.77 | 98.75 | 100.49 | 295,244 | +1.30(+1.31%) |
Jul 19, 2022 | 95.83 | 99.34 | 95.67 | 99.19 | 341,318 | +3.44(+3.60%) |
Jul 18, 2022 | 98.13 | 98.54 | 95.49 | 95.75 | 267,140 | -1.19(-1.23%) |
Jul 15, 2022 | 97.00 | 97.21 | 96.15 | 96.94 | 336,051 | +0.84(+0.87%) |
Jul 14, 2022 | 95.53 | 96.21 | 94.89 | 96.10 | 341,470 | -1.05(-1.08%) |
Jul 13, 2022 | 97.25 | 98.59 | 97.06 | 97.15 | 290,797 | -1.50(-1.52%) |
Jul 12, 2022 | 98.08 | 99.75 | 98.08 | 98.65 | 216,050 | +0.15(+0.15%) |
Jul 11, 2022 | 98.72 | 99.19 | 97.93 | 98.50 | 349,594 | -0.82(-0.83%) |
Jul 08, 2022 | 99.18 | 99.84 | 98.72 | 99.32 | 262,881 | +0.08(+0.08%) |
Jul 07, 2022 | 98.82 | 99.74 | 98.82 | 99.24 | 296,802 | +0.84(+0.85%) |
Jul 06, 2022 | 97.12 | 99.00 | 96.64 | 98.40 | 627,685 | +1.25(+1.29%) |
Jul 05, 2022 | 99.02 | 99.02 | 95.15 | 97.15 | 818,196 | -3.10(-3.09%) |