Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.15 | 92.74 | 90.38 | 91.90 | 377,226 | +0.96(+1.05%) |
Sep 29, 2022 | 91.43 | 91.69 | 89.86 | 90.95 | 246,685 | -1.35(-1.46%) |
Sep 28, 2022 | 91.18 | 92.89 | 90.81 | 92.29 | 372,409 | +1.56(+1.72%) |
Sep 27, 2022 | 92.20 | 92.47 | 89.91 | 90.73 | 337,283 | -0.79(-0.87%) |
Sep 26, 2022 | 93.40 | 94.27 | 90.91 | 91.53 | 418,079 | -2.46(-2.62%) |
Sep 23, 2022 | 93.74 | 94.16 | 92.62 | 93.98 | 569,654 | +0.09(+0.09%) |
Sep 22, 2022 | 94.73 | 94.73 | 92.94 | 93.90 | 286,760 | -0.31(-0.33%) |
Sep 21, 2022 | 96.19 | 96.91 | 94.19 | 94.21 | 266,153 | -1.01(-1.06%) |
Sep 20, 2022 | 94.99 | 95.72 | 94.49 | 95.21 | 523,331 | -0.89(-0.93%) |
Sep 19, 2022 | 94.33 | 97.24 | 94.33 | 96.10 | 265,460 | +0.56(+0.59%) |
Sep 16, 2022 | 94.80 | 95.86 | 93.89 | 95.54 | 1,521,699 | -0.37(-0.38%) |
Sep 15, 2022 | 99.03 | 99.86 | 95.37 | 95.91 | 413,397 | -3.37(-3.39%) |
Sep 14, 2022 | 97.72 | 99.46 | 97.00 | 99.28 | 622,544 | +1.44(+1.47%) |
Sep 13, 2022 | 98.91 | 99.59 | 97.33 | 97.84 | 566,730 | -3.37(-3.33%) |
Sep 12, 2022 | 99.77 | 101.90 | 99.66 | 101.20 | 578,836 | +2.28(+2.31%) |
Sep 09, 2022 | 100.07 | 100.12 | 98.14 | 98.92 | 402,696 | -0.26(-0.26%) |
Sep 08, 2022 | 98.29 | 99.34 | 97.24 | 99.18 | 417,826 | -0.13(-0.13%) |
Sep 07, 2022 | 96.28 | 99.56 | 96.17 | 99.31 | 291,837 | +3.22(+3.35%) |
Sep 06, 2022 | 96.70 | 97.11 | 95.53 | 96.08 | 290,214 | -0.05(-0.05%) |
Sep 02, 2022 | 98.60 | 99.66 | 95.99 | 96.13 | 287,914 | -0.86(-0.89%) |
Sep 01, 2022 | 97.34 | 97.58 | 96.47 | 96.99 | 451,523 | -1.48(-1.50%) |
Aug 31, 2022 | 99.05 | 99.09 | 98.18 | 98.47 | 306,613 | -0.29(-0.29%) |
Aug 30, 2022 | 99.93 | 100.34 | 98.57 | 98.76 | 147,851 | -0.95(-0.96%) |
Aug 29, 2022 | 98.35 | 100.39 | 98.15 | 99.71 | 393,631 | +0.41(+0.41%) |
Aug 26, 2022 | 102.62 | 102.62 | 99.31 | 99.31 | 161,600 | -3.51(-3.41%) |
Aug 25, 2022 | 100.67 | 102.86 | 100.63 | 102.82 | 385,253 | +2.79(+2.79%) |
Aug 24, 2022 | 100.01 | 101.31 | 99.46 | 100.03 | 285,969 | -0.02(-0.02%) |
Aug 23, 2022 | 99.27 | 100.73 | 99.27 | 100.05 | 281,931 | +0.74(+0.75%) |
Aug 22, 2022 | 101.01 | 101.01 | 99.22 | 99.31 | 437,230 | -2.88(-2.82%) |
Aug 19, 2022 | 104.15 | 104.15 | 102.13 | 102.19 | 224,714 | -2.34(-2.24%) |
Aug 18, 2022 | 102.83 | 104.93 | 102.77 | 104.54 | 212,735 | +1.44(+1.39%) |
Aug 17, 2022 | 103.69 | 103.69 | 101.84 | 103.10 | 454,361 | -1.14(-1.09%) |
Aug 16, 2022 | 102.98 | 104.30 | 102.80 | 104.24 | 232,004 | +0.95(+0.92%) |
Aug 15, 2022 | 101.81 | 103.68 | 101.81 | 103.28 | 201,919 | +0.63(+0.61%) |
Aug 12, 2022 | 101.94 | 102.73 | 101.54 | 102.66 | 313,251 | +1.22(+1.20%) |
Aug 11, 2022 | 103.49 | 103.67 | 101.39 | 101.44 | 311,457 | -1.21(-1.17%) |
Aug 10, 2022 | 100.33 | 103.23 | 100.33 | 102.65 | 478,173 | +3.65(+3.68%) |
Aug 09, 2022 | 100.23 | 100.82 | 98.26 | 99.00 | 363,348 | -1.04(-1.04%) |
Aug 08, 2022 | 100.90 | 101.60 | 99.01 | 100.04 | 919,125 | -0.06(-0.06%) |
Aug 05, 2022 | 97.21 | 100.43 | 97.21 | 100.10 | 329,889 | +1.61(+1.64%) |
Aug 04, 2022 | 97.25 | 98.72 | 96.96 | 98.49 | 350,890 | +1.23(+1.27%) |
Aug 03, 2022 | 96.32 | 97.42 | 95.42 | 97.26 | 342,415 | +0.95(+0.98%) |
Aug 02, 2022 | 97.57 | 97.89 | 95.57 | 96.31 | 598,662 | -1.61(-1.65%) |
Aug 01, 2022 | 97.00 | 98.26 | 94.60 | 97.92 | 813,976 | +1.01(+1.05%) |
Jul 29, 2022 | 96.94 | 98.71 | 96.56 | 96.91 | 458,484 | -0.42(-0.44%) |
Jul 28, 2022 | 99.48 | 100.04 | 96.93 | 97.33 | 919,935 | -1.44(-1.46%) |
Jul 27, 2022 | 101.76 | 102.36 | 97.19 | 98.77 | 1,089,610 | -2.50(-2.47%) |
Jul 26, 2022 | 100.69 | 101.78 | 100.37 | 101.27 | 578,457 | -0.02(-0.02%) |
Jul 25, 2022 | 100.99 | 102.21 | 99.91 | 101.29 | 382,255 | +0.28(+0.28%) |
Jul 22, 2022 | 101.59 | 101.87 | 100.54 | 101.01 | 307,328 | -0.34(-0.33%) |
Jul 21, 2022 | 99.58 | 101.49 | 98.54 | 101.34 | 538,435 | +1.53(+1.54%) |
Jul 20, 2022 | 98.04 | 100.27 | 97.69 | 99.81 | 609,187 | +1.15(+1.16%) |
Jul 19, 2022 | 99.13 | 99.64 | 98.33 | 98.66 | 813,480 | +1.50(+1.54%) |
Jul 18, 2022 | 96.69 | 99.80 | 96.41 | 97.17 | 849,721 | +1.92(+2.02%) |
Jul 15, 2022 | 94.91 | 95.76 | 93.66 | 95.25 | 434,669 | +1.27(+1.35%) |
Jul 14, 2022 | 92.96 | 94.35 | 92.60 | 93.98 | 189,965 | -1.13(-1.19%) |
Jul 13, 2022 | 95.01 | 96.03 | 94.02 | 95.10 | 395,490 | -1.34(-1.39%) |
Jul 12, 2022 | 96.83 | 98.85 | 96.14 | 96.45 | 290,831 | -0.87(-0.89%) |
Jul 11, 2022 | 96.76 | 97.87 | 96.07 | 97.31 | 265,154 | -0.53(-0.54%) |
Jul 08, 2022 | 99.44 | 99.86 | 97.75 | 97.84 | 277,525 | -1.97(-1.97%) |
Jul 07, 2022 | 99.53 | 100.64 | 99.21 | 99.81 | 307,742 | +1.07(+1.08%) |
Jul 06, 2022 | 99.48 | 99.48 | 96.95 | 98.74 | 1,004,584 | +0.74(+0.76%) |
Jul 05, 2022 | 97.92 | 98.89 | 95.84 | 98.00 | 403,250 | -2.00(-2.00%) |