Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.67 | 87.77 | 86.47 | 86.71 | 403,209 | +0.38(+0.44%) |
Sep 29, 2022 | 86.36 | 86.45 | 85.16 | 86.33 | 575,998 | -1.51(-1.72%) |
Sep 28, 2022 | 85.90 | 88.07 | 85.49 | 87.84 | 724,125 | +1.71(+1.99%) |
Sep 27, 2022 | 87.10 | 87.56 | 85.70 | 86.13 | 711,549 | -0.55(-0.64%) |
Sep 26, 2022 | 87.78 | 88.14 | 86.41 | 86.69 | 2,330,411 | -2.13(-2.40%) |
Sep 23, 2022 | 89.75 | 89.78 | 88.15 | 88.82 | 1,034,013 | -3.03(-3.30%) |
Sep 22, 2022 | 92.63 | 92.66 | 91.47 | 91.84 | 462,711 | -0.61(-0.66%) |
Sep 21, 2022 | 93.53 | 94.31 | 92.38 | 92.45 | 330,218 | -1.05(-1.12%) |
Sep 20, 2022 | 93.76 | 93.90 | 92.97 | 93.50 | 425,039 | -1.64(-1.72%) |
Sep 19, 2022 | 93.66 | 95.18 | 93.60 | 95.13 | 301,022 | +0.11(+0.12%) |
Sep 16, 2022 | 94.68 | 95.11 | 94.23 | 95.02 | 252,814 | -0.58(-0.60%) |
Sep 15, 2022 | 95.94 | 96.58 | 95.36 | 95.60 | 215,676 | -1.20(-1.24%) |
Sep 14, 2022 | 96.58 | 97.02 | 96.21 | 96.80 | 252,190 | +0.93(+0.97%) |
Sep 13, 2022 | 97.38 | 97.76 | 95.86 | 95.87 | 267,130 | -3.56(-3.58%) |
Sep 12, 2022 | 99.25 | 99.72 | 99.04 | 99.43 | 190,757 | +1.13(+1.15%) |
Sep 09, 2022 | 97.50 | 98.30 | 97.44 | 98.30 | 269,775 | +2.23(+2.32%) |
Sep 08, 2022 | 95.08 | 96.11 | 94.92 | 96.07 | 299,596 | +0.33(+0.34%) |
Sep 07, 2022 | 94.33 | 95.77 | 94.15 | 95.75 | 527,385 | +0.97(+1.02%) |
Sep 06, 2022 | 95.61 | 95.61 | 94.56 | 94.78 | 336,877 | -0.65(-0.68%) |
Sep 02, 2022 | 96.71 | 97.14 | 95.12 | 95.43 | 275,800 | -0.54(-0.56%) |
Sep 01, 2022 | 96.25 | 96.25 | 95.02 | 95.97 | 417,261 | -1.24(-1.28%) |
Aug 31, 2022 | 97.84 | 98.04 | 97.21 | 97.21 | 247,772 | -0.19(-0.19%) |
Aug 30, 2022 | 99.11 | 99.11 | 97.15 | 97.40 | 1,170,572 | -0.94(-0.96%) |
Aug 29, 2022 | 98.18 | 98.73 | 97.86 | 98.34 | 374,153 | -0.18(-0.18%) |
Aug 26, 2022 | 101.19 | 101.19 | 98.42 | 98.52 | 292,417 | -2.60(-2.57%) |
Aug 25, 2022 | 100.36 | 101.12 | 100.22 | 101.12 | 430,043 | +1.19(+1.20%) |
Aug 24, 2022 | 99.38 | 100.25 | 99.16 | 99.93 | 274,765 | +0.34(+0.34%) |
Aug 23, 2022 | 98.99 | 100.21 | 98.99 | 99.59 | 342,053 | +0.69(+0.70%) |
Aug 22, 2022 | 99.61 | 99.61 | 98.61 | 98.90 | 259,702 | -1.79(-1.78%) |
Aug 19, 2022 | 101.35 | 101.35 | 100.40 | 100.69 | 178,426 | -1.63(-1.59%) |
Aug 18, 2022 | 102.57 | 102.62 | 101.92 | 102.32 | 214,196 | -0.19(-0.18%) |
Aug 17, 2022 | 102.64 | 102.98 | 101.94 | 102.51 | 223,162 | -1.17(-1.12%) |
Aug 16, 2022 | 103.19 | 103.82 | 103.12 | 103.68 | 222,689 | +0.23(+0.23%) |
Aug 15, 2022 | 103.22 | 103.70 | 102.99 | 103.44 | 322,709 | -0.90(-0.86%) |
Aug 12, 2022 | 103.61 | 104.34 | 103.38 | 104.34 | 210,115 | +0.96(+0.93%) |
Aug 11, 2022 | 104.09 | 104.46 | 103.21 | 103.38 | 279,507 | +0.06(+0.05%) |
Aug 10, 2022 | 102.92 | 103.51 | 102.44 | 103.32 | 335,539 | +2.58(+2.57%) |
Aug 09, 2022 | 101.47 | 101.47 | 100.53 | 100.74 | 414,089 | -0.70(-0.69%) |
Aug 08, 2022 | 101.71 | 102.06 | 101.21 | 101.44 | 434,151 | +0.46(+0.45%) |
Aug 05, 2022 | 100.44 | 101.21 | 100.09 | 100.98 | 217,198 | -0.43(-0.42%) |
Aug 04, 2022 | 101.21 | 101.58 | 100.89 | 101.41 | 233,561 | +0.61(+0.60%) |
Aug 03, 2022 | 100.65 | 100.97 | 99.94 | 100.80 | 267,909 | +0.71(+0.71%) |
Aug 02, 2022 | 100.75 | 101.10 | 100.05 | 100.09 | 217,502 | -1.40(-1.38%) |
Aug 01, 2022 | 101.44 | 102.15 | 100.88 | 101.49 | 278,773 | -0.48(-0.48%) |
Jul 29, 2022 | 100.89 | 101.98 | 100.55 | 101.98 | 330,504 | +1.45(+1.45%) |
Jul 28, 2022 | 99.80 | 100.64 | 99.21 | 100.52 | 292,627 | +0.95(+0.96%) |
Jul 27, 2022 | 98.39 | 99.81 | 97.96 | 99.57 | 240,220 | +2.01(+2.06%) |
Jul 26, 2022 | 98.21 | 98.39 | 97.53 | 97.57 | 293,167 | -1.42(-1.43%) |
Jul 25, 2022 | 99.10 | 99.13 | 98.59 | 98.98 | 2,126,243 | +0.53(+0.54%) |
Jul 22, 2022 | 99.25 | 99.63 | 98.07 | 98.45 | 249,619 | -0.35(-0.35%) |
Jul 21, 2022 | 97.81 | 98.80 | 97.57 | 98.80 | 286,433 | +1.22(+1.25%) |
Jul 20, 2022 | 97.57 | 97.94 | 97.12 | 97.58 | 1,392,948 | +0.07(+0.07%) |
Jul 19, 2022 | 96.78 | 97.56 | 96.69 | 97.51 | 307,502 | +2.29(+2.40%) |
Jul 18, 2022 | 95.51 | 96.17 | 95.00 | 95.23 | 325,076 | +1.02(+1.08%) |
Jul 15, 2022 | 93.79 | 94.24 | 93.04 | 94.21 | 396,890 | +1.09(+1.17%) |
Jul 14, 2022 | 92.59 | 93.14 | 91.60 | 93.12 | 467,744 | -0.94(-1.00%) |
Jul 13, 2022 | 93.03 | 94.47 | 92.83 | 94.06 | 408,593 | -0.06(-0.06%) |
Jul 12, 2022 | 94.11 | 94.63 | 93.77 | 94.11 | 358,726 | -0.32(-0.34%) |
Jul 11, 2022 | 95.09 | 95.09 | 94.29 | 94.43 | 291,014 | -1.82(-1.89%) |
Jul 08, 2022 | 95.85 | 96.48 | 95.34 | 96.25 | 299,237 | +0.35(+0.37%) |
Jul 07, 2022 | 95.02 | 95.93 | 95.02 | 95.90 | 291,722 | +2.05(+2.19%) |
Jul 06, 2022 | 94.01 | 94.15 | 93.18 | 93.84 | 392,764 | -0.26(-0.28%) |
Jul 05, 2022 | 93.30 | 94.13 | 92.75 | 94.11 | 441,377 | -2.00(-2.08%) |