Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.07 | 96.91 | 94.04 | 94.19 | 253,834 | -1.52(-1.59%) |
Sep 29, 2022 | 94.38 | 95.82 | 93.90 | 95.71 | 139,330 | +0.53(+0.56%) |
Sep 28, 2022 | 94.11 | 95.99 | 93.55 | 95.18 | 152,632 | +1.48(+1.58%) |
Sep 27, 2022 | 94.78 | 94.96 | 92.89 | 93.69 | 137,209 | -0.91(-0.96%) |
Sep 26, 2022 | 94.55 | 95.31 | 93.44 | 94.61 | 199,032 | -0.70(-0.73%) |
Sep 23, 2022 | 95.42 | 96.37 | 94.67 | 95.30 | 146,270 | -0.60(-0.62%) |
Sep 22, 2022 | 97.96 | 97.96 | 95.59 | 95.90 | 139,407 | -2.64(-2.68%) |
Sep 21, 2022 | 100.69 | 101.06 | 98.42 | 98.54 | 101,630 | -1.39(-1.39%) |
Sep 20, 2022 | 100.36 | 100.55 | 98.92 | 99.93 | 136,089 | -1.17(-1.16%) |
Sep 19, 2022 | 99.36 | 101.30 | 99.36 | 101.10 | 126,021 | +1.27(+1.27%) |
Sep 16, 2022 | 100.03 | 100.56 | 99.56 | 99.83 | 333,887 | -0.71(-0.70%) |
Sep 15, 2022 | 101.25 | 101.87 | 100.23 | 100.54 | 132,856 | -1.13(-1.11%) |
Sep 14, 2022 | 101.72 | 102.31 | 100.96 | 101.67 | 160,467 | -0.55(-0.54%) |
Sep 13, 2022 | 102.97 | 103.91 | 102.01 | 102.22 | 110,011 | -2.64(-2.52%) |
Sep 12, 2022 | 104.37 | 105.21 | 103.98 | 104.86 | 136,697 | +1.01(+0.97%) |
Sep 09, 2022 | 102.83 | 104.84 | 102.83 | 103.85 | 162,140 | +1.11(+1.08%) |
Sep 08, 2022 | 101.04 | 103.04 | 101.00 | 102.74 | 118,108 | +0.87(+0.86%) |
Sep 07, 2022 | 100.47 | 102.22 | 100.21 | 101.86 | 95,792 | +1.64(+1.63%) |
Sep 06, 2022 | 101.37 | 101.50 | 99.93 | 100.23 | 91,143 | -0.17(-0.17%) |
Sep 02, 2022 | 102.56 | 103.00 | 99.84 | 100.39 | 97,304 | -1.32(-1.30%) |
Sep 01, 2022 | 100.90 | 102.50 | 100.35 | 101.72 | 125,740 | +0.74(+0.73%) |
Aug 31, 2022 | 101.85 | 101.97 | 100.72 | 100.98 | 130,412 | -1.22(-1.19%) |
Aug 30, 2022 | 102.70 | 103.42 | 101.95 | 102.20 | 103,955 | -0.62(-0.60%) |
Aug 29, 2022 | 103.87 | 104.17 | 102.49 | 102.81 | 92,622 | -1.94(-1.85%) |
Aug 26, 2022 | 105.58 | 105.58 | 104.28 | 104.75 | 95,977 | -1.06(-1.01%) |
Aug 25, 2022 | 104.91 | 106.20 | 104.56 | 105.81 | 66,526 | +0.67(+0.64%) |
Aug 24, 2022 | 104.91 | 105.38 | 104.34 | 105.14 | 69,983 | +0.00(+0.00%) |
Aug 23, 2022 | 106.08 | 107.06 | 105.03 | 105.14 | 137,942 | -1.48(-1.39%) |
Aug 22, 2022 | 108.41 | 109.39 | 106.25 | 106.62 | 118,121 | -2.67(-2.44%) |
Aug 19, 2022 | 110.02 | 110.02 | 108.23 | 109.29 | 131,245 | -0.61(-0.56%) |
Aug 18, 2022 | 108.69 | 109.91 | 108.48 | 109.91 | 92,808 | +1.03(+0.94%) |
Aug 17, 2022 | 107.39 | 109.22 | 107.22 | 108.88 | 106,793 | +0.78(+0.72%) |
Aug 16, 2022 | 106.87 | 108.25 | 106.87 | 108.10 | 97,608 | +0.57(+0.53%) |
Aug 15, 2022 | 106.45 | 108.10 | 106.36 | 107.53 | 121,709 | +0.45(+0.42%) |
Aug 12, 2022 | 105.13 | 107.66 | 103.56 | 107.08 | 109,042 | +1.58(+1.50%) |
Aug 11, 2022 | 104.54 | 105.78 | 103.89 | 105.50 | 84,366 | +1.71(+1.65%) |
Aug 10, 2022 | 103.54 | 104.18 | 102.40 | 103.79 | 101,944 | +1.50(+1.47%) |
Aug 09, 2022 | 100.96 | 102.29 | 100.66 | 102.29 | 104,935 | +1.36(+1.35%) |
Aug 08, 2022 | 100.57 | 102.04 | 100.49 | 100.93 | 113,006 | +0.84(+0.84%) |
Aug 05, 2022 | 98.52 | 100.30 | 98.40 | 100.09 | 163,266 | +1.20(+1.22%) |
Aug 04, 2022 | 99.94 | 100.53 | 98.82 | 98.89 | 136,363 | -1.18(-1.18%) |
Aug 03, 2022 | 101.42 | 101.42 | 99.58 | 100.08 | 210,855 | -1.17(-1.16%) |
Aug 02, 2022 | 101.48 | 103.06 | 101.07 | 101.25 | 148,652 | -0.23(-0.23%) |
Aug 01, 2022 | 100.42 | 102.05 | 100.08 | 101.48 | 174,218 | +0.53(+0.53%) |
Jul 29, 2022 | 100.89 | 101.20 | 100.05 | 100.95 | 405,965 | +0.38(+0.37%) |
Jul 28, 2022 | 102.90 | 102.90 | 100.14 | 100.57 | 204,233 | -2.33(-2.27%) |
Jul 27, 2022 | 105.02 | 105.49 | 102.20 | 102.90 | 128,165 | -2.14(-2.04%) |
Jul 26, 2022 | 104.48 | 105.55 | 103.86 | 105.04 | 137,713 | +0.98(+0.94%) |
Jul 25, 2022 | 103.89 | 106.49 | 103.38 | 104.06 | 162,163 | +1.07(+1.04%) |
Jul 22, 2022 | 106.59 | 106.59 | 102.42 | 102.99 | 222,615 | -3.31(-3.12%) |
Jul 21, 2022 | 103.52 | 106.76 | 102.89 | 106.30 | 314,598 | +1.65(+1.58%) |
Jul 20, 2022 | 104.70 | 105.22 | 103.01 | 104.65 | 220,167 | -0.02(-0.02%) |
Jul 19, 2022 | 102.57 | 105.19 | 102.56 | 104.67 | 186,510 | +2.73(+2.67%) |
Jul 18, 2022 | 103.21 | 103.85 | 101.88 | 101.94 | 142,154 | -1.43(-1.39%) |
Jul 15, 2022 | 103.40 | 104.31 | 102.29 | 103.37 | 172,043 | +1.09(+1.07%) |
Jul 14, 2022 | 103.75 | 103.90 | 101.18 | 102.28 | 131,676 | -2.95(-2.80%) |
Jul 13, 2022 | 105.26 | 106.23 | 104.67 | 105.23 | 147,775 | -0.05(-0.04%) |
Jul 12, 2022 | 106.13 | 106.78 | 104.87 | 105.27 | 126,212 | -1.08(-1.02%) |
Jul 11, 2022 | 105.32 | 107.18 | 105.32 | 106.36 | 81,118 | +0.14(+0.13%) |
Jul 08, 2022 | 106.48 | 107.39 | 106.00 | 106.22 | 95,192 | -0.78(-0.73%) |
Jul 07, 2022 | 107.16 | 107.87 | 106.95 | 107.00 | 112,989 | +0.55(+0.52%) |
Jul 06, 2022 | 107.19 | 107.19 | 105.70 | 106.45 | 163,850 | -0.39(-0.37%) |
Jul 05, 2022 | 106.72 | 107.04 | 103.83 | 106.84 | 169,081 | -0.99(-0.92%) |