Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.28 | 105.42 | 102.04 | 103.26 | 420,468 | +0.64(+0.62%) |
Sep 29, 2022 | 102.84 | 103.99 | 99.16 | 102.62 | 444,308 | -0.67(-0.65%) |
Sep 28, 2022 | 101.27 | 103.40 | 99.17 | 103.29 | 464,679 | +3.15(+3.15%) |
Sep 27, 2022 | 99.42 | 101.30 | 97.17 | 100.14 | 310,873 | +1.49(+1.51%) |
Sep 26, 2022 | 100.11 | 102.86 | 97.36 | 98.65 | 503,018 | -2.00(-1.99%) |
Sep 23, 2022 | 103.07 | 103.63 | 97.58 | 100.65 | 388,737 | -3.23(-3.11%) |
Sep 22, 2022 | 106.54 | 106.60 | 99.75 | 103.88 | 596,100 | -2.13(-2.01%) |
Sep 21, 2022 | 108.35 | 108.91 | 105.18 | 106.01 | 479,116 | -1.56(-1.45%) |
Sep 20, 2022 | 104.98 | 108.97 | 102.35 | 107.57 | 505,638 | +2.31(+2.19%) |
Sep 19, 2022 | 106.41 | 107.59 | 103.51 | 105.26 | 732,116 | -2.07(-1.93%) |
Sep 16, 2022 | 108.33 | 108.53 | 105.35 | 107.33 | 641,477 | -1.96(-1.79%) |
Sep 15, 2022 | 105.58 | 109.98 | 105.58 | 109.29 | 546,213 | +2.68(+2.51%) |
Sep 14, 2022 | 103.65 | 107.27 | 101.45 | 106.61 | 354,510 | +3.91(+3.81%) |
Sep 13, 2022 | 101.23 | 103.04 | 100.28 | 102.70 | 368,500 | -0.91(-0.88%) |
Sep 12, 2022 | 102.16 | 105.28 | 100.35 | 103.61 | 348,065 | +2.23(+2.20%) |
Sep 09, 2022 | 101.84 | 104.20 | 100.47 | 101.38 | 356,926 | +1.00(+1.00%) |
Sep 08, 2022 | 90.13 | 100.69 | 90.13 | 100.38 | 645,159 | +9.43(+10.37%) |
Sep 07, 2022 | 88.33 | 91.45 | 88.33 | 90.95 | 485,138 | +2.84(+3.22%) |
Sep 06, 2022 | 88.05 | 90.30 | 86.77 | 88.11 | 408,839 | -0.33(-0.37%) |
Sep 02, 2022 | 89.80 | 90.04 | 87.19 | 88.44 | 413,460 | -0.65(-0.73%) |
Sep 01, 2022 | 89.59 | 90.18 | 87.54 | 89.09 | 287,245 | -0.48(-0.54%) |
Aug 31, 2022 | 86.25 | 90.49 | 85.67 | 89.57 | 368,276 | +3.47(+4.03%) |
Aug 30, 2022 | 90.61 | 90.61 | 86.09 | 86.10 | 254,948 | -1.87(-2.13%) |
Aug 29, 2022 | 90.17 | 90.62 | 87.03 | 87.97 | 242,010 | -2.34(-2.59%) |
Aug 26, 2022 | 93.26 | 93.70 | 90.24 | 90.31 | 259,729 | -3.60(-3.83%) |
Aug 25, 2022 | 97.37 | 97.37 | 91.89 | 93.91 | 278,485 | -2.77(-2.87%) |
Aug 24, 2022 | 92.41 | 97.99 | 90.15 | 96.68 | 437,279 | +5.20(+5.68%) |
Aug 23, 2022 | 89.77 | 92.43 | 89.05 | 91.48 | 437,100 | +1.88(+2.10%) |
Aug 22, 2022 | 92.54 | 93.56 | 89.21 | 89.60 | 181,898 | -2.99(-3.23%) |
Aug 19, 2022 | 94.37 | 94.37 | 92.02 | 92.59 | 401,647 | -1.99(-2.10%) |
Aug 18, 2022 | 96.57 | 96.69 | 92.65 | 94.58 | 291,478 | -2.21(-2.28%) |
Aug 17, 2022 | 99.88 | 100.00 | 96.67 | 96.79 | 296,222 | -3.16(-3.16%) |
Aug 16, 2022 | 107.66 | 107.89 | 99.26 | 99.95 | 531,018 | -7.71(-7.16%) |
Aug 15, 2022 | 109.07 | 110.34 | 106.30 | 107.66 | 583,022 | -2.57(-2.33%) |
Aug 12, 2022 | 105.98 | 110.39 | 103.28 | 110.23 | 519,851 | +5.42(+5.17%) |
Aug 11, 2022 | 99.21 | 107.20 | 95.15 | 104.81 | 1,011,324 | +9.67(+10.16%) |
Aug 10, 2022 | 94.25 | 95.32 | 91.51 | 95.14 | 1,229,805 | +1.99(+2.14%) |
Aug 09, 2022 | 98.36 | 98.79 | 92.79 | 93.15 | 624,408 | -5.78(-5.84%) |
Aug 08, 2022 | 95.28 | 100.04 | 94.96 | 98.93 | 1,414,129 | +4.02(+4.24%) |
Aug 05, 2022 | 90.07 | 95.29 | 88.90 | 94.91 | 1,148,305 | +3.36(+3.67%) |
Aug 04, 2022 | 89.49 | 92.77 | 89.05 | 91.55 | 507,558 | +2.58(+2.90%) |
Aug 03, 2022 | 86.96 | 89.98 | 86.83 | 88.97 | 197,893 | +2.10(+2.42%) |
Aug 02, 2022 | 83.92 | 87.71 | 83.92 | 86.87 | 320,189 | +2.84(+3.38%) |
Aug 01, 2022 | 85.08 | 87.11 | 83.61 | 84.03 | 164,796 | -1.50(-1.75%) |
Jul 29, 2022 | 86.29 | 87.88 | 84.84 | 85.53 | 239,425 | -0.71(-0.82%) |
Jul 28, 2022 | 89.28 | 89.98 | 85.25 | 86.24 | 207,575 | -2.63(-2.96%) |
Jul 27, 2022 | 87.75 | 89.19 | 84.94 | 88.87 | 247,810 | +1.30(+1.48%) |
Jul 26, 2022 | 86.30 | 88.50 | 85.05 | 87.57 | 345,005 | +0.55(+0.63%) |
Jul 25, 2022 | 89.07 | 89.07 | 85.10 | 87.02 | 303,472 | -1.49(-1.68%) |
Jul 22, 2022 | 90.14 | 90.72 | 87.86 | 88.51 | 311,783 | -1.58(-1.75%) |
Jul 21, 2022 | 90.04 | 91.28 | 89.58 | 90.09 | 190,786 | -0.16(-0.18%) |
Jul 20, 2022 | 88.32 | 91.04 | 86.94 | 90.25 | 402,885 | +2.31(+2.63%) |
Jul 19, 2022 | 87.18 | 88.02 | 85.50 | 87.94 | 156,481 | +2.44(+2.85%) |
Jul 18, 2022 | 85.86 | 88.57 | 85.17 | 85.50 | 681,459 | +0.17(+0.20%) |
Jul 15, 2022 | 86.34 | 86.34 | 82.70 | 85.33 | 862,284 | -0.24(-0.28%) |
Jul 14, 2022 | 87.48 | 88.32 | 85.21 | 85.57 | 162,803 | -3.00(-3.39%) |
Jul 13, 2022 | 89.33 | 92.42 | 87.76 | 88.57 | 321,887 | -1.49(-1.65%) |
Jul 12, 2022 | 91.28 | 92.65 | 87.70 | 90.06 | 283,561 | -0.71(-0.78%) |
Jul 11, 2022 | 93.22 | 93.22 | 90.52 | 90.77 | 241,159 | -2.84(-3.03%) |
Jul 08, 2022 | 92.64 | 94.57 | 90.60 | 93.61 | 193,126 | -0.39(-0.41%) |
Jul 07, 2022 | 89.48 | 95.43 | 89.48 | 94.00 | 310,345 | +4.50(+5.03%) |
Jul 06, 2022 | 95.49 | 95.80 | 88.76 | 89.50 | 347,563 | -5.89(-6.17%) |
Jul 05, 2022 | 91.46 | 95.72 | 91.15 | 95.39 | 142,884 | +2.79(+3.01%) |