Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.51 | 98.69 | 95.45 | 96.45 | 1,729,411 | +0.86(+0.90%) |
Sep 29, 2022 | 97.06 | 97.59 | 95.04 | 95.59 | 1,327,573 | -2.62(-2.66%) |
Sep 28, 2022 | 97.77 | 98.80 | 96.40 | 98.21 | 1,335,791 | +0.94(+0.97%) |
Sep 27, 2022 | 99.17 | 99.71 | 96.34 | 97.27 | 1,389,374 | -0.72(-0.73%) |
Sep 26, 2022 | 98.62 | 100.05 | 97.92 | 97.99 | 793,519 | -1.20(-1.21%) |
Sep 23, 2022 | 101.01 | 101.40 | 97.38 | 99.18 | 1,241,262 | -3.36(-3.27%) |
Sep 22, 2022 | 104.52 | 104.52 | 102.22 | 102.54 | 827,381 | -1.52(-1.46%) |
Sep 21, 2022 | 106.53 | 107.31 | 104.01 | 104.06 | 1,038,392 | -1.38(-1.31%) |
Sep 20, 2022 | 105.53 | 106.28 | 104.57 | 105.44 | 814,163 | -1.04(-0.98%) |
Sep 19, 2022 | 102.72 | 106.77 | 102.72 | 106.48 | 926,215 | +2.55(+2.45%) |
Sep 16, 2022 | 103.69 | 104.10 | 102.34 | 103.93 | 2,793,451 | -1.05(-1.00%) |
Sep 15, 2022 | 104.35 | 106.28 | 103.87 | 104.98 | 850,611 | +0.66(+0.63%) |
Sep 14, 2022 | 104.48 | 104.66 | 102.74 | 104.32 | 908,345 | +0.20(+0.20%) |
Sep 13, 2022 | 104.16 | 105.52 | 103.52 | 104.12 | 876,207 | -2.68(-2.51%) |
Sep 12, 2022 | 106.29 | 107.13 | 105.28 | 106.80 | 631,514 | +1.34(+1.27%) |
Sep 09, 2022 | 105.49 | 106.14 | 105.06 | 105.46 | 886,038 | +0.94(+0.90%) |
Sep 08, 2022 | 102.27 | 104.60 | 101.86 | 104.51 | 691,157 | +1.67(+1.63%) |
Sep 07, 2022 | 100.37 | 103.09 | 100.07 | 102.84 | 574,758 | +2.27(+2.25%) |
Sep 06, 2022 | 101.26 | 101.26 | 98.95 | 100.58 | 737,714 | -0.10(-0.10%) |
Sep 02, 2022 | 103.10 | 103.66 | 100.22 | 100.67 | 621,641 | -1.03(-1.01%) |
Sep 01, 2022 | 100.71 | 101.76 | 99.50 | 101.70 | 755,280 | +0.18(+0.18%) |
Aug 31, 2022 | 102.28 | 102.39 | 101.14 | 101.52 | 1,055,610 | -0.14(-0.14%) |
Aug 30, 2022 | 103.06 | 103.24 | 100.99 | 101.66 | 643,524 | -1.03(-1.00%) |
Aug 29, 2022 | 102.72 | 103.46 | 101.79 | 102.70 | 547,205 | -1.17(-1.12%) |
Aug 26, 2022 | 106.07 | 106.33 | 103.78 | 103.86 | 786,562 | -1.88(-1.78%) |
Aug 25, 2022 | 104.81 | 105.84 | 103.93 | 105.74 | 525,680 | +1.51(+1.45%) |
Aug 24, 2022 | 103.68 | 104.55 | 103.21 | 104.23 | 460,469 | +0.64(+0.62%) |
Aug 23, 2022 | 103.18 | 104.39 | 103.18 | 103.59 | 499,263 | +0.39(+0.38%) |
Aug 22, 2022 | 104.10 | 104.42 | 103.05 | 103.20 | 761,223 | -2.71(-2.56%) |
Aug 19, 2022 | 106.95 | 107.19 | 105.68 | 105.92 | 903,973 | -2.03(-1.88%) |
Aug 18, 2022 | 107.90 | 108.37 | 107.72 | 107.95 | 733,697 | +0.17(+0.16%) |
Aug 17, 2022 | 106.46 | 108.28 | 106.39 | 107.77 | 859,293 | -0.03(-0.03%) |
Aug 16, 2022 | 107.03 | 108.31 | 106.50 | 107.80 | 769,918 | +0.79(+0.74%) |
Aug 15, 2022 | 105.28 | 107.38 | 105.24 | 107.01 | 779,734 | +0.66(+0.62%) |
Aug 12, 2022 | 104.96 | 106.39 | 104.52 | 106.35 | 650,492 | +1.85(+1.77%) |
Aug 11, 2022 | 104.36 | 104.83 | 103.65 | 104.50 | 972,173 | +1.34(+1.30%) |
Aug 10, 2022 | 102.60 | 103.27 | 101.98 | 103.16 | 920,392 | +2.35(+2.33%) |
Aug 09, 2022 | 99.33 | 100.83 | 98.96 | 100.81 | 899,897 | +1.63(+1.65%) |
Aug 08, 2022 | 99.97 | 100.55 | 99.16 | 99.17 | 618,290 | -0.33(-0.33%) |
Aug 05, 2022 | 97.02 | 99.69 | 97.00 | 99.51 | 824,317 | +1.92(+1.96%) |
Aug 04, 2022 | 97.38 | 97.90 | 96.74 | 97.59 | 575,224 | +0.21(+0.22%) |
Aug 03, 2022 | 96.32 | 97.84 | 95.87 | 97.38 | 660,957 | +2.04(+2.14%) |
Aug 02, 2022 | 95.41 | 96.16 | 94.88 | 95.33 | 769,540 | -0.63(-0.66%) |
Aug 01, 2022 | 94.78 | 96.44 | 94.26 | 95.96 | 1,255,179 | +0.18(+0.19%) |
Jul 29, 2022 | 93.07 | 96.33 | 92.63 | 95.78 | 1,313,865 | +3.01(+3.24%) |
Jul 28, 2022 | 93.67 | 93.82 | 90.57 | 92.77 | 1,792,522 | -0.48(-0.51%) |
Jul 27, 2022 | 92.35 | 93.82 | 91.11 | 93.25 | 1,476,295 | +1.58(+1.72%) |
Jul 26, 2022 | 93.58 | 93.90 | 91.51 | 91.68 | 1,402,305 | -2.62(-2.77%) |
Jul 25, 2022 | 93.68 | 94.36 | 92.51 | 94.29 | 1,083,930 | +1.18(+1.26%) |
Jul 22, 2022 | 93.83 | 94.35 | 92.45 | 93.11 | 1,066,728 | -0.70(-0.75%) |
Jul 21, 2022 | 92.43 | 93.90 | 91.50 | 93.81 | 780,138 | +0.93(+1.01%) |
Jul 20, 2022 | 90.99 | 92.95 | 90.46 | 92.88 | 913,666 | +1.72(+1.89%) |
Jul 19, 2022 | 88.50 | 91.27 | 88.41 | 91.16 | 1,175,160 | +4.03(+4.62%) |
Jul 18, 2022 | 88.83 | 89.29 | 86.58 | 87.13 | 1,019,100 | -0.58(-0.67%) |
Jul 15, 2022 | 86.57 | 88.45 | 85.53 | 87.72 | 926,100 | +2.80(+3.30%) |
Jul 14, 2022 | 84.75 | 85.06 | 83.61 | 84.91 | 1,150,109 | -1.91(-2.20%) |
Jul 13, 2022 | 85.94 | 87.32 | 85.35 | 86.82 | 695,305 | -0.39(-0.45%) |
Jul 12, 2022 | 86.54 | 89.19 | 86.54 | 87.21 | 728,085 | -0.27(-0.31%) |
Jul 11, 2022 | 87.08 | 87.89 | 86.65 | 87.48 | 725,001 | -0.72(-0.82%) |
Jul 08, 2022 | 88.29 | 88.55 | 86.74 | 88.20 | 819,416 | -0.05(-0.06%) |
Jul 07, 2022 | 87.53 | 88.73 | 87.53 | 88.25 | 924,064 | +1.14(+1.31%) |
Jul 06, 2022 | 87.77 | 88.52 | 85.45 | 87.11 | 1,391,203 | -1.10(-1.25%) |
Jul 05, 2022 | 84.77 | 88.24 | 84.37 | 88.21 | 1,895,837 | +1.56(+1.80%) |