Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.29 | 93.13 | 90.19 | 91.68 | 558,338 | +0.88(+0.97%) |
Sep 29, 2022 | 90.19 | 91.65 | 89.57 | 90.80 | 606,205 | +0.08(+0.09%) |
Sep 28, 2022 | 86.19 | 90.87 | 86.36 | 90.72 | 698,392 | +6.04(+7.13%) |
Sep 27, 2022 | 85.56 | 86.28 | 84.18 | 84.68 | 422,302 | +0.20(+0.23%) |
Sep 26, 2022 | 85.45 | 86.41 | 82.61 | 84.49 | 541,672 | -1.70(-1.97%) |
Sep 23, 2022 | 87.82 | 87.90 | 85.07 | 86.19 | 524,409 | -3.60(-4.01%) |
Sep 22, 2022 | 90.82 | 91.63 | 89.14 | 89.78 | 317,746 | -0.49(-0.54%) |
Sep 21, 2022 | 91.30 | 92.45 | 89.64 | 90.27 | 402,808 | -0.25(-0.28%) |
Sep 20, 2022 | 90.30 | 91.17 | 89.07 | 90.53 | 376,019 | -1.06(-1.15%) |
Sep 19, 2022 | 90.10 | 92.03 | 89.71 | 91.58 | 406,918 | +0.45(+0.49%) |
Sep 16, 2022 | 89.26 | 92.56 | 88.31 | 91.13 | 914,902 | +1.51(+1.69%) |
Sep 15, 2022 | 90.77 | 91.43 | 88.62 | 89.62 | 658,911 | -1.84(-2.01%) |
Sep 14, 2022 | 91.44 | 92.72 | 90.87 | 91.45 | 390,962 | +0.22(+0.24%) |
Sep 13, 2022 | 91.16 | 93.05 | 91.16 | 91.24 | 507,473 | -2.71(-2.88%) |
Sep 12, 2022 | 94.92 | 95.04 | 93.38 | 93.95 | 455,941 | +0.09(+0.09%) |
Sep 09, 2022 | 93.16 | 94.26 | 92.61 | 93.86 | 338,249 | +1.57(+1.70%) |
Sep 08, 2022 | 91.59 | 93.02 | 91.05 | 92.29 | 439,414 | +0.18(+0.19%) |
Sep 07, 2022 | 89.18 | 92.87 | 89.08 | 92.11 | 459,759 | +2.72(+3.04%) |
Sep 06, 2022 | 89.27 | 89.85 | 88.44 | 89.39 | 592,275 | +1.01(+1.14%) |
Sep 02, 2022 | 88.32 | 90.01 | 87.24 | 88.39 | 602,487 | +1.38(+1.58%) |
Sep 01, 2022 | 88.45 | 89.61 | 86.62 | 87.01 | 589,243 | -2.79(-3.11%) |
Aug 31, 2022 | 91.48 | 92.06 | 89.72 | 89.80 | 792,360 | -2.03(-2.21%) |
Aug 30, 2022 | 92.83 | 92.85 | 91.48 | 91.84 | 519,739 | -1.26(-1.35%) |
Aug 29, 2022 | 93.99 | 94.65 | 92.95 | 93.10 | 288,061 | -0.97(-1.03%) |
Aug 26, 2022 | 97.31 | 97.43 | 93.44 | 94.06 | 350,985 | -3.21(-3.30%) |
Aug 25, 2022 | 98.15 | 98.36 | 96.54 | 97.28 | 347,829 | -0.48(-0.49%) |
Aug 24, 2022 | 96.29 | 98.28 | 95.54 | 97.76 | 307,077 | +1.15(+1.19%) |
Aug 23, 2022 | 95.03 | 97.27 | 95.03 | 96.60 | 561,532 | +1.58(+1.67%) |
Aug 22, 2022 | 94.10 | 96.06 | 94.10 | 95.02 | 368,878 | +0.04(+0.04%) |
Aug 19, 2022 | 97.69 | 97.69 | 94.72 | 94.98 | 548,113 | -2.88(-2.95%) |
Aug 18, 2022 | 97.72 | 98.79 | 97.50 | 97.86 | 605,054 | +0.25(+0.26%) |
Aug 17, 2022 | 99.06 | 99.06 | 96.91 | 97.61 | 734,379 | -1.74(-1.75%) |
Aug 16, 2022 | 98.59 | 99.49 | 96.98 | 99.35 | 403,662 | +0.79(+0.80%) |
Aug 15, 2022 | 98.29 | 99.17 | 97.35 | 98.56 | 518,683 | -1.95(-1.94%) |
Aug 12, 2022 | 99.82 | 100.89 | 99.59 | 100.51 | 472,935 | +1.38(+1.39%) |
Aug 11, 2022 | 101.78 | 101.83 | 98.84 | 99.14 | 626,123 | -2.57(-2.53%) |
Aug 10, 2022 | 102.46 | 102.88 | 101.06 | 101.70 | 524,079 | -0.04(-0.04%) |
Aug 09, 2022 | 103.00 | 103.33 | 100.77 | 101.74 | 545,891 | -0.59(-0.57%) |
Aug 08, 2022 | 101.79 | 103.09 | 100.73 | 102.33 | 623,576 | +2.00(+2.00%) |
Aug 05, 2022 | 98.63 | 100.37 | 96.24 | 100.33 | 732,901 | -0.02(-0.02%) |
Aug 04, 2022 | 101.46 | 101.46 | 95.98 | 100.35 | 1,025,929 | +0.96(+0.96%) |
Aug 03, 2022 | 101.55 | 101.57 | 98.91 | 99.39 | 591,374 | -2.56(-2.51%) |
Aug 02, 2022 | 103.09 | 103.62 | 101.03 | 101.95 | 720,058 | -1.23(-1.19%) |
Aug 01, 2022 | 102.70 | 103.25 | 100.78 | 103.18 | 439,658 | +0.80(+0.78%) |
Jul 29, 2022 | 103.08 | 103.08 | 100.16 | 102.38 | 973,838 | +0.26(+0.26%) |
Jul 28, 2022 | 103.09 | 104.68 | 101.41 | 102.12 | 466,545 | +0.75(+0.74%) |
Jul 27, 2022 | 100.61 | 102.08 | 98.96 | 101.36 | 426,098 | +0.75(+0.75%) |
Jul 26, 2022 | 98.67 | 100.94 | 98.67 | 100.61 | 448,588 | +2.40(+2.45%) |
Jul 25, 2022 | 99.97 | 100.35 | 97.30 | 98.21 | 482,619 | -1.77(-1.77%) |
Jul 22, 2022 | 101.53 | 103.00 | 99.49 | 99.98 | 384,847 | -0.42(-0.42%) |
Jul 21, 2022 | 98.24 | 101.72 | 97.86 | 100.40 | 557,242 | +2.94(+3.02%) |
Jul 20, 2022 | 100.75 | 101.31 | 97.27 | 97.45 | 615,410 | -3.27(-3.25%) |
Jul 19, 2022 | 100.16 | 101.53 | 99.88 | 100.73 | 423,768 | +0.61(+0.61%) |
Jul 18, 2022 | 101.73 | 102.88 | 100.06 | 100.12 | 421,337 | -0.92(-0.91%) |
Jul 15, 2022 | 102.12 | 102.12 | 100.02 | 101.04 | 445,309 | -0.35(-0.35%) |
Jul 14, 2022 | 101.03 | 102.01 | 98.79 | 101.39 | 487,130 | -2.78(-2.67%) |
Jul 13, 2022 | 101.96 | 106.44 | 101.96 | 104.18 | 473,556 | +1.33(+1.29%) |
Jul 12, 2022 | 106.42 | 106.64 | 102.19 | 102.85 | 717,955 | -3.38(-3.18%) |
Jul 11, 2022 | 104.93 | 107.07 | 104.35 | 106.23 | 466,302 | +0.90(+0.85%) |
Jul 08, 2022 | 105.78 | 107.20 | 104.55 | 105.33 | 499,699 | -0.24(-0.23%) |
Jul 07, 2022 | 104.47 | 106.45 | 104.07 | 105.58 | 356,842 | +1.35(+1.29%) |
Jul 06, 2022 | 105.52 | 105.59 | 101.40 | 104.23 | 513,623 | -1.02(-0.97%) |
Jul 05, 2022 | 107.49 | 107.62 | 102.39 | 105.24 | 634,672 | -2.49(-2.31%) |