Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.42 | 93.67 | 90.13 | 91.62 | 416,831 | -0.39(-0.42%) |
Sep 29, 2022 | 91.84 | 92.22 | 90.10 | 92.01 | 332,640 | -1.37(-1.47%) |
Sep 28, 2022 | 90.83 | 94.06 | 90.83 | 93.38 | 344,751 | +2.67(+2.95%) |
Sep 27, 2022 | 91.62 | 92.90 | 89.50 | 90.71 | 322,448 | +0.78(+0.87%) |
Sep 26, 2022 | 90.96 | 93.25 | 89.87 | 89.93 | 273,431 | -0.93(-1.02%) |
Sep 23, 2022 | 90.41 | 90.93 | 88.73 | 90.86 | 397,786 | -0.74(-0.81%) |
Sep 22, 2022 | 95.43 | 95.75 | 91.29 | 91.60 | 662,472 | -4.50(-4.69%) |
Sep 21, 2022 | 99.73 | 100.17 | 96.10 | 96.10 | 303,728 | -3.63(-3.64%) |
Sep 20, 2022 | 101.20 | 101.43 | 98.72 | 99.73 | 274,962 | -1.49(-1.47%) |
Sep 19, 2022 | 95.60 | 101.28 | 95.53 | 101.22 | 472,607 | +4.51(+4.66%) |
Sep 16, 2022 | 98.33 | 98.36 | 95.82 | 96.72 | 1,110,210 | -2.62(-2.63%) |
Sep 15, 2022 | 99.62 | 102.19 | 98.70 | 99.33 | 277,891 | -0.88(-0.87%) |
Sep 14, 2022 | 100.65 | 100.65 | 97.53 | 100.21 | 310,839 | +0.03(+0.03%) |
Sep 13, 2022 | 101.01 | 102.39 | 99.69 | 100.18 | 280,725 | -3.56(-3.43%) |
Sep 12, 2022 | 103.99 | 105.75 | 103.12 | 103.74 | 298,930 | +0.33(+0.32%) |
Sep 09, 2022 | 101.28 | 104.59 | 101.28 | 103.41 | 372,713 | +3.11(+3.10%) |
Sep 08, 2022 | 98.96 | 100.46 | 97.79 | 100.30 | 356,951 | +0.00(+0.00%) |
Sep 07, 2022 | 97.12 | 100.72 | 96.67 | 100.30 | 312,678 | +3.50(+3.61%) |
Sep 06, 2022 | 96.67 | 97.38 | 94.53 | 96.80 | 410,458 | -0.14(-0.14%) |
Sep 02, 2022 | 98.27 | 98.34 | 96.13 | 96.94 | 272,239 | -0.53(-0.55%) |
Sep 01, 2022 | 97.05 | 97.59 | 94.34 | 97.47 | 521,928 | -0.59(-0.60%) |
Aug 31, 2022 | 99.77 | 100.27 | 97.96 | 98.06 | 388,536 | -1.69(-1.69%) |
Aug 30, 2022 | 102.82 | 102.82 | 99.46 | 99.75 | 560,634 | -2.36(-2.31%) |
Aug 29, 2022 | 101.46 | 102.99 | 100.63 | 102.11 | 325,368 | -0.21(-0.21%) |
Aug 26, 2022 | 106.41 | 106.94 | 102.30 | 102.32 | 319,915 | -3.78(-3.56%) |
Aug 25, 2022 | 105.02 | 106.81 | 104.95 | 106.10 | 226,195 | +1.48(+1.42%) |
Aug 24, 2022 | 103.84 | 105.75 | 103.32 | 104.61 | 255,541 | +0.80(+0.77%) |
Aug 23, 2022 | 101.75 | 103.99 | 101.75 | 103.82 | 251,634 | +1.47(+1.43%) |
Aug 22, 2022 | 103.57 | 103.59 | 102.06 | 102.35 | 271,529 | -2.96(-2.81%) |
Aug 19, 2022 | 105.38 | 106.87 | 105.00 | 105.31 | 295,845 | -1.58(-1.48%) |
Aug 18, 2022 | 106.05 | 107.44 | 106.05 | 106.89 | 226,725 | +0.39(+0.37%) |
Aug 17, 2022 | 107.15 | 107.69 | 105.86 | 106.50 | 277,434 | -2.01(-1.85%) |
Aug 16, 2022 | 107.05 | 108.74 | 106.98 | 108.51 | 262,407 | +0.58(+0.54%) |
Aug 15, 2022 | 107.05 | 108.96 | 106.97 | 107.93 | 247,252 | +0.43(+0.40%) |
Aug 12, 2022 | 106.44 | 107.89 | 106.04 | 107.50 | 284,011 | +1.73(+1.63%) |
Aug 11, 2022 | 104.86 | 107.14 | 104.48 | 105.77 | 431,942 | +2.52(+2.44%) |
Aug 10, 2022 | 104.35 | 105.45 | 101.75 | 103.25 | 330,497 | +1.17(+1.15%) |
Aug 09, 2022 | 103.33 | 103.99 | 101.47 | 102.08 | 408,894 | -2.34(-2.24%) |
Aug 08, 2022 | 104.81 | 106.52 | 103.49 | 104.42 | 379,329 | -0.15(-0.14%) |
Aug 05, 2022 | 103.95 | 105.13 | 103.27 | 104.57 | 309,621 | -1.04(-0.98%) |
Aug 04, 2022 | 104.90 | 105.88 | 104.48 | 105.61 | 374,676 | +0.16(+0.15%) |
Aug 03, 2022 | 104.90 | 106.21 | 104.50 | 105.45 | 386,171 | +1.03(+0.99%) |
Aug 02, 2022 | 103.77 | 105.75 | 103.32 | 104.42 | 371,171 | +0.16(+0.15%) |
Aug 01, 2022 | 103.22 | 105.42 | 101.39 | 104.26 | 585,645 | -0.12(-0.12%) |
Jul 29, 2022 | 107.76 | 108.03 | 103.05 | 104.39 | 613,399 | -3.54(-3.28%) |
Jul 28, 2022 | 108.20 | 109.81 | 106.66 | 107.93 | 534,294 | -1.53(-1.40%) |
Jul 27, 2022 | 108.35 | 110.70 | 107.93 | 109.46 | 400,308 | +2.54(+2.38%) |
Jul 26, 2022 | 107.96 | 108.19 | 106.12 | 106.92 | 290,278 | -1.28(-1.19%) |
Jul 25, 2022 | 109.13 | 109.13 | 106.92 | 108.20 | 194,835 | +0.30(+0.28%) |
Jul 22, 2022 | 109.39 | 110.24 | 106.84 | 107.90 | 234,023 | -1.16(-1.06%) |
Jul 21, 2022 | 106.62 | 109.46 | 104.86 | 109.06 | 303,332 | +2.44(+2.29%) |
Jul 20, 2022 | 104.67 | 107.64 | 104.64 | 106.62 | 335,088 | +2.00(+1.91%) |
Jul 19, 2022 | 103.22 | 105.61 | 103.22 | 104.62 | 303,915 | +2.41(+2.36%) |
Jul 18, 2022 | 103.17 | 104.68 | 101.94 | 102.21 | 295,485 | -0.11(-0.11%) |
Jul 15, 2022 | 100.63 | 103.46 | 99.98 | 102.32 | 333,208 | +2.49(+2.50%) |
Jul 14, 2022 | 98.29 | 100.22 | 98.05 | 99.83 | 271,099 | -0.28(-0.28%) |
Jul 13, 2022 | 96.47 | 100.49 | 95.78 | 100.11 | 322,313 | +1.49(+1.51%) |
Jul 12, 2022 | 97.05 | 100.18 | 97.05 | 98.62 | 357,090 | +1.74(+1.80%) |
Jul 11, 2022 | 98.70 | 98.70 | 95.48 | 96.88 | 200,625 | -2.19(-2.21%) |
Jul 08, 2022 | 98.82 | 99.80 | 97.29 | 99.08 | 323,977 | -0.14(-0.14%) |
Jul 07, 2022 | 98.73 | 100.59 | 98.02 | 99.22 | 222,796 | +1.70(+1.74%) |
Jul 06, 2022 | 100.23 | 100.50 | 96.11 | 97.52 | 255,858 | -2.32(-2.32%) |
Jul 05, 2022 | 96.80 | 100.11 | 95.34 | 99.84 | 291,958 | +1.64(+1.67%) |