Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.52 | 95.04 | 92.04 | 93.31 | 2,754,157 | -0.79(-0.83%) |
Sep 29, 2022 | 95.56 | 96.26 | 93.03 | 94.10 | 2,329,975 | -3.05(-3.14%) |
Sep 28, 2022 | 93.40 | 97.44 | 92.57 | 97.15 | 2,967,655 | +4.21(+4.53%) |
Sep 27, 2022 | 88.98 | 94.17 | 88.98 | 92.94 | 3,561,307 | +5.34(+6.10%) |
Sep 26, 2022 | 89.77 | 92.94 | 87.49 | 87.60 | 2,842,364 | -3.33(-3.66%) |
Sep 23, 2022 | 95.49 | 96.21 | 89.51 | 90.93 | 3,328,901 | -7.50(-7.62%) |
Sep 22, 2022 | 99.97 | 101.16 | 98.30 | 98.43 | 1,512,587 | -0.16(-0.17%) |
Sep 21, 2022 | 102.72 | 103.30 | 98.57 | 98.60 | 1,930,110 | -2.53(-2.50%) |
Sep 20, 2022 | 99.23 | 102.35 | 97.07 | 101.12 | 2,940,956 | +0.81(+0.81%) |
Sep 19, 2022 | 93.38 | 100.48 | 92.89 | 100.31 | 2,929,711 | +4.73(+4.95%) |
Sep 16, 2022 | 96.40 | 96.85 | 92.40 | 95.58 | 7,698,164 | -2.45(-2.50%) |
Sep 15, 2022 | 98.79 | 99.43 | 96.46 | 98.03 | 2,055,093 | -1.91(-1.91%) |
Sep 14, 2022 | 97.31 | 100.59 | 96.67 | 99.94 | 2,866,667 | +2.85(+2.94%) |
Sep 13, 2022 | 95.52 | 99.80 | 95.27 | 97.09 | 2,985,309 | +0.65(+0.67%) |
Sep 12, 2022 | 100.59 | 100.59 | 94.10 | 96.44 | 4,164,826 | -4.07(-4.05%) |
Sep 09, 2022 | 101.63 | 102.53 | 100.28 | 100.52 | 1,572,157 | +1.18(+1.19%) |
Sep 08, 2022 | 99.51 | 100.28 | 97.83 | 99.33 | 1,619,943 | +0.13(+0.13%) |
Sep 07, 2022 | 97.96 | 99.78 | 97.00 | 99.21 | 2,487,857 | -0.57(-0.57%) |
Sep 06, 2022 | 103.77 | 104.99 | 99.66 | 99.78 | 3,341,296 | -3.82(-3.69%) |
Sep 02, 2022 | 101.14 | 103.83 | 99.22 | 103.60 | 3,392,110 | +4.30(+4.34%) |
Sep 01, 2022 | 99.14 | 99.86 | 97.17 | 99.29 | 2,392,584 | -1.01(-1.00%) |
Aug 31, 2022 | 101.40 | 101.98 | 99.23 | 100.30 | 3,651,444 | -2.46(-2.40%) |
Aug 30, 2022 | 108.00 | 108.19 | 101.97 | 102.76 | 3,863,375 | -7.12(-6.48%) |
Aug 29, 2022 | 112.46 | 113.12 | 109.00 | 109.88 | 3,089,837 | -4.86(-4.23%) |
Aug 26, 2022 | 114.40 | 115.95 | 113.05 | 114.74 | 2,651,786 | +0.92(+0.81%) |
Aug 25, 2022 | 111.51 | 113.98 | 111.22 | 113.82 | 4,306,834 | +4.75(+4.36%) |
Aug 24, 2022 | 105.85 | 109.42 | 105.77 | 109.06 | 3,136,841 | +3.34(+3.16%) |
Aug 23, 2022 | 103.73 | 107.56 | 103.50 | 105.72 | 2,155,949 | +3.31(+3.23%) |
Aug 22, 2022 | 99.98 | 103.74 | 99.98 | 102.42 | 1,965,684 | +2.08(+2.07%) |
Aug 19, 2022 | 98.89 | 100.64 | 97.63 | 100.34 | 1,524,603 | +1.10(+1.10%) |
Aug 18, 2022 | 101.21 | 101.76 | 98.69 | 99.24 | 1,173,096 | -1.19(-1.19%) |
Aug 17, 2022 | 99.71 | 102.35 | 99.27 | 100.44 | 1,899,845 | +0.36(+0.36%) |
Aug 16, 2022 | 100.55 | 102.28 | 99.96 | 100.08 | 1,511,728 | +0.58(+0.58%) |
Aug 15, 2022 | 98.35 | 99.87 | 96.76 | 99.50 | 2,344,662 | -1.83(-1.81%) |
Aug 12, 2022 | 98.31 | 101.44 | 97.92 | 101.33 | 1,209,219 | +2.47(+2.50%) |
Aug 11, 2022 | 99.82 | 100.90 | 98.54 | 98.86 | 1,379,195 | +0.06(+0.06%) |
Aug 10, 2022 | 101.62 | 101.62 | 97.78 | 98.80 | 1,866,764 | -0.28(-0.28%) |
Aug 09, 2022 | 96.79 | 99.35 | 96.58 | 99.08 | 2,262,231 | +3.05(+3.18%) |
Aug 08, 2022 | 97.28 | 98.88 | 95.23 | 96.03 | 2,197,774 | -0.59(-0.61%) |
Aug 05, 2022 | 95.08 | 97.37 | 94.95 | 96.62 | 1,707,392 | +0.97(+1.01%) |
Aug 04, 2022 | 93.19 | 97.16 | 91.18 | 95.65 | 2,432,961 | +2.06(+2.20%) |
Aug 03, 2022 | 96.57 | 98.70 | 93.11 | 93.59 | 2,847,366 | -1.21(-1.27%) |
Aug 02, 2022 | 90.73 | 97.80 | 90.73 | 94.80 | 4,037,245 | +3.60(+3.95%) |
Aug 01, 2022 | 91.78 | 92.01 | 89.12 | 91.20 | 2,330,995 | -1.01(-1.10%) |
Jul 29, 2022 | 92.04 | 92.73 | 90.51 | 92.21 | 1,922,010 | +1.49(+1.64%) |
Jul 28, 2022 | 92.12 | 93.95 | 90.46 | 90.73 | 2,267,691 | -0.66(-0.72%) |
Jul 27, 2022 | 87.39 | 92.10 | 86.25 | 91.38 | 2,955,815 | +4.08(+4.68%) |
Jul 26, 2022 | 88.43 | 89.15 | 86.46 | 87.30 | 1,829,704 | +0.12(+0.13%) |
Jul 25, 2022 | 82.88 | 87.24 | 82.45 | 87.18 | 2,049,901 | +5.28(+6.45%) |
Jul 22, 2022 | 82.60 | 84.35 | 81.62 | 81.90 | 1,984,513 | -0.48(-0.59%) |
Jul 21, 2022 | 81.01 | 82.53 | 80.53 | 82.38 | 1,810,546 | -0.27(-0.33%) |
Jul 20, 2022 | 82.66 | 83.54 | 81.38 | 82.65 | 1,769,556 | -1.27(-1.52%) |
Jul 19, 2022 | 80.77 | 84.69 | 80.53 | 83.93 | 2,654,077 | +3.17(+3.92%) |
Jul 18, 2022 | 82.21 | 83.91 | 77.64 | 80.76 | 4,633,285 | -0.89(-1.09%) |
Jul 15, 2022 | 78.94 | 81.92 | 78.09 | 81.65 | 2,516,651 | +3.77(+4.84%) |
Jul 14, 2022 | 79.51 | 80.24 | 76.46 | 77.88 | 3,594,211 | -4.72(-5.72%) |
Jul 13, 2022 | 81.89 | 84.19 | 81.25 | 82.60 | 1,864,223 | +0.13(+0.15%) |
Jul 12, 2022 | 82.39 | 84.62 | 81.61 | 82.48 | 2,327,900 | -0.90(-1.08%) |
Jul 11, 2022 | 81.36 | 83.96 | 81.36 | 83.38 | 2,389,524 | +0.33(+0.40%) |
Jul 08, 2022 | 82.82 | 83.22 | 79.91 | 83.05 | 2,692,210 | +1.32(+1.62%) |
Jul 07, 2022 | 82.93 | 84.03 | 81.49 | 81.73 | 2,850,416 | +1.00(+1.24%) |
Jul 06, 2022 | 80.24 | 81.62 | 76.97 | 80.72 | 3,365,798 | +0.04(+0.05%) |
Jul 05, 2022 | 79.69 | 82.03 | 78.99 | 80.68 | 3,686,932 | -1.67(-2.03%) |