Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.31 | 92.97 | 90.91 | 90.95 | 75,022 | -0.75(-0.82%) |
Sep 29, 2022 | 93.16 | 93.25 | 90.64 | 91.70 | 79,441 | -2.51(-2.66%) |
Sep 28, 2022 | 92.29 | 94.56 | 91.62 | 94.21 | 103,839 | +2.14(+2.33%) |
Sep 27, 2022 | 93.58 | 94.03 | 91.56 | 92.07 | 122,921 | -0.48(-0.51%) |
Sep 26, 2022 | 93.31 | 94.97 | 92.48 | 92.54 | 62,594 | -1.38(-1.47%) |
Sep 23, 2022 | 95.25 | 95.25 | 92.42 | 93.92 | 211,992 | -2.72(-2.81%) |
Sep 22, 2022 | 98.34 | 98.37 | 96.30 | 96.64 | 122,739 | -1.81(-1.83%) |
Sep 21, 2022 | 100.48 | 101.72 | 98.42 | 98.44 | 128,698 | -0.93(-0.94%) |
Sep 20, 2022 | 99.48 | 99.71 | 98.60 | 99.38 | 41,535 | -0.70(-0.70%) |
Sep 19, 2022 | 98.52 | 100.49 | 98.52 | 100.08 | 62,535 | +0.80(+0.80%) |
Sep 16, 2022 | 99.52 | 99.62 | 98.44 | 99.29 | 131,597 | -1.83(-1.81%) |
Sep 15, 2022 | 102.22 | 103.14 | 100.76 | 101.12 | 77,633 | -1.60(-1.56%) |
Sep 14, 2022 | 102.01 | 103.18 | 100.31 | 102.72 | 132,901 | +1.00(+0.98%) |
Sep 13, 2022 | 103.98 | 104.51 | 101.39 | 101.72 | 148,255 | -4.80(-4.51%) |
Sep 12, 2022 | 106.09 | 106.52 | 105.54 | 106.52 | 59,250 | +0.88(+0.83%) |
Sep 09, 2022 | 104.80 | 105.78 | 104.38 | 105.64 | 63,001 | +1.56(+1.50%) |
Sep 08, 2022 | 102.70 | 104.16 | 102.45 | 104.08 | 97,351 | +0.68(+0.66%) |
Sep 07, 2022 | 100.65 | 103.57 | 100.59 | 103.39 | 37,317 | +2.28(+2.25%) |
Sep 06, 2022 | 101.40 | 101.75 | 100.62 | 101.12 | 114,559 | +0.12(+0.12%) |
Sep 02, 2022 | 102.72 | 102.93 | 100.67 | 101.00 | 47,586 | -0.52(-0.52%) |
Sep 01, 2022 | 102.35 | 102.68 | 100.28 | 101.52 | 117,055 | -1.84(-1.78%) |
Aug 31, 2022 | 104.70 | 105.15 | 103.32 | 103.36 | 70,196 | -0.78(-0.75%) |
Aug 30, 2022 | 106.31 | 106.34 | 103.65 | 104.15 | 54,042 | -1.50(-1.42%) |
Aug 29, 2022 | 105.78 | 106.43 | 104.86 | 105.64 | 85,839 | -0.88(-0.83%) |
Aug 26, 2022 | 110.68 | 110.68 | 106.46 | 106.52 | 62,956 | -3.97(-3.59%) |
Aug 25, 2022 | 108.88 | 110.52 | 108.76 | 110.49 | 89,511 | +2.30(+2.12%) |
Aug 24, 2022 | 107.11 | 108.53 | 107.11 | 108.19 | 116,260 | +1.26(+1.18%) |
Aug 23, 2022 | 107.36 | 108.16 | 106.62 | 106.94 | 33,878 | -0.36(-0.33%) |
Aug 22, 2022 | 108.68 | 109.02 | 107.08 | 107.29 | 133,390 | -2.90(-2.63%) |
Aug 19, 2022 | 111.29 | 111.50 | 109.94 | 110.19 | 66,307 | -2.28(-2.02%) |
Aug 18, 2022 | 112.44 | 112.61 | 111.87 | 112.47 | 37,649 | +0.24(+0.21%) |
Aug 17, 2022 | 113.08 | 113.08 | 111.86 | 112.23 | 96,887 | -2.11(-1.84%) |
Aug 16, 2022 | 113.71 | 114.91 | 113.37 | 114.34 | 54,368 | +0.44(+0.38%) |
Aug 15, 2022 | 113.23 | 114.49 | 113.08 | 113.91 | 109,126 | +0.07(+0.06%) |
Aug 12, 2022 | 111.37 | 113.85 | 110.51 | 113.84 | 80,466 | +3.32(+3.00%) |
Aug 11, 2022 | 111.19 | 112.33 | 110.25 | 110.52 | 94,481 | +0.40(+0.36%) |
Aug 10, 2022 | 109.22 | 110.66 | 108.79 | 110.13 | 91,012 | +2.66(+2.48%) |
Aug 09, 2022 | 107.89 | 108.22 | 106.94 | 107.46 | 52,618 | -0.39(-0.36%) |
Aug 08, 2022 | 108.22 | 109.44 | 107.31 | 107.85 | 100,746 | +0.28(+0.26%) |
Aug 05, 2022 | 107.23 | 108.12 | 106.63 | 107.57 | 56,615 | -1.52(-1.39%) |
Aug 04, 2022 | 109.31 | 109.89 | 108.83 | 109.09 | 60,338 | +0.02(+0.02%) |
Aug 03, 2022 | 108.93 | 109.40 | 106.92 | 109.07 | 76,759 | +0.18(+0.16%) |
Aug 02, 2022 | 108.36 | 110.34 | 107.85 | 108.89 | 94,339 | -0.24(-0.22%) |
Aug 01, 2022 | 107.92 | 109.55 | 107.17 | 109.13 | 100,182 | +1.12(+1.04%) |
Jul 29, 2022 | 106.20 | 108.27 | 105.73 | 108.01 | 62,057 | +1.84(+1.73%) |
Jul 28, 2022 | 104.23 | 106.18 | 103.20 | 106.17 | 126,235 | +2.28(+2.19%) |
Jul 27, 2022 | 103.63 | 104.37 | 102.60 | 103.89 | 76,918 | +1.47(+1.43%) |
Jul 26, 2022 | 103.11 | 103.50 | 102.34 | 102.42 | 57,051 | -1.22(-1.18%) |
Jul 25, 2022 | 103.23 | 104.06 | 102.02 | 103.64 | 119,752 | +0.70(+0.68%) |
Jul 22, 2022 | 105.07 | 105.25 | 102.58 | 102.94 | 43,778 | -1.91(-1.82%) |
Jul 21, 2022 | 104.30 | 104.88 | 103.25 | 104.85 | 51,137 | +0.30(+0.28%) |
Jul 20, 2022 | 102.84 | 104.87 | 102.78 | 104.55 | 69,487 | +1.64(+1.60%) |
Jul 19, 2022 | 99.61 | 102.98 | 99.61 | 102.91 | 74,259 | +3.94(+3.98%) |
Jul 18, 2022 | 100.73 | 101.54 | 98.59 | 98.97 | 103,932 | -0.35(-0.35%) |
Jul 15, 2022 | 98.98 | 99.34 | 97.78 | 99.31 | 94,472 | +1.43(+1.46%) |
Jul 14, 2022 | 97.18 | 97.97 | 96.52 | 97.89 | 78,310 | -0.80(-0.81%) |
Jul 13, 2022 | 98.28 | 99.63 | 98.08 | 98.69 | 82,608 | -1.18(-1.18%) |
Jul 12, 2022 | 99.04 | 101.10 | 99.04 | 99.87 | 144,128 | +0.49(+0.49%) |
Jul 11, 2022 | 100.85 | 101.15 | 99.13 | 99.38 | 74,604 | -2.12(-2.09%) |
Jul 08, 2022 | 101.16 | 102.25 | 100.66 | 101.50 | 70,228 | -0.13(-0.13%) |
Jul 07, 2022 | 99.87 | 101.94 | 99.87 | 101.63 | 202,320 | +2.10(+2.11%) |
Jul 06, 2022 | 99.05 | 100.02 | 97.95 | 99.53 | 70,084 | +0.54(+0.55%) |
Jul 05, 2022 | 99.31 | 99.31 | 95.84 | 98.99 | 79,214 | -1.91(-1.89%) |