Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.34 | 98.40 | 95.33 | 95.45 | 298,894 | +0.50(+0.53%) |
Sep 29, 2022 | 95.09 | 95.17 | 93.69 | 94.95 | 137,772 | -1.53(-1.59%) |
Sep 28, 2022 | 93.91 | 97.08 | 93.34 | 96.48 | 226,961 | +2.80(+2.99%) |
Sep 27, 2022 | 92.59 | 93.72 | 91.49 | 93.68 | 232,577 | +2.60(+2.85%) |
Sep 26, 2022 | 92.25 | 93.62 | 90.62 | 91.08 | 211,212 | -1.13(-1.23%) |
Sep 23, 2022 | 92.87 | 93.52 | 90.66 | 92.21 | 193,052 | -1.88(-2.00%) |
Sep 22, 2022 | 96.00 | 96.00 | 93.52 | 94.09 | 119,777 | -2.41(-2.50%) |
Sep 21, 2022 | 98.35 | 99.44 | 96.45 | 96.50 | 106,755 | -0.81(-0.83%) |
Sep 20, 2022 | 98.23 | 98.98 | 96.32 | 97.31 | 138,324 | -1.60(-1.62%) |
Sep 19, 2022 | 97.58 | 99.42 | 97.29 | 98.91 | 180,915 | +0.29(+0.29%) |
Sep 16, 2022 | 99.44 | 99.44 | 96.66 | 98.62 | 337,044 | -1.86(-1.85%) |
Sep 15, 2022 | 101.80 | 103.07 | 100.10 | 100.48 | 276,013 | -2.31(-2.25%) |
Sep 14, 2022 | 101.08 | 102.88 | 100.25 | 102.79 | 262,499 | +1.79(+1.77%) |
Sep 13, 2022 | 102.04 | 102.55 | 100.09 | 101.00 | 161,849 | -3.60(-3.44%) |
Sep 12, 2022 | 103.05 | 104.82 | 102.62 | 104.60 | 99,844 | +2.37(+2.32%) |
Sep 09, 2022 | 101.00 | 103.11 | 100.15 | 102.23 | 140,330 | +1.52(+1.51%) |
Sep 08, 2022 | 98.23 | 100.71 | 97.40 | 100.71 | 187,490 | +1.35(+1.36%) |
Sep 07, 2022 | 98.55 | 99.55 | 97.28 | 99.36 | 153,905 | +1.32(+1.35%) |
Sep 06, 2022 | 97.99 | 98.93 | 97.20 | 98.04 | 269,933 | +0.18(+0.18%) |
Sep 02, 2022 | 100.46 | 100.46 | 97.60 | 97.86 | 169,817 | -1.17(-1.18%) |
Sep 01, 2022 | 101.01 | 101.44 | 97.69 | 99.03 | 182,548 | -3.81(-3.70%) |
Aug 31, 2022 | 104.47 | 104.47 | 102.76 | 102.84 | 180,665 | -1.25(-1.20%) |
Aug 30, 2022 | 106.21 | 106.21 | 103.47 | 104.09 | 149,312 | -1.22(-1.16%) |
Aug 29, 2022 | 105.81 | 107.64 | 105.23 | 105.31 | 169,611 | -2.03(-1.89%) |
Aug 26, 2022 | 111.20 | 111.41 | 107.34 | 107.34 | 128,633 | -4.25(-3.81%) |
Aug 25, 2022 | 107.53 | 111.68 | 107.52 | 111.59 | 132,767 | +3.77(+3.50%) |
Aug 24, 2022 | 107.28 | 108.53 | 107.05 | 107.82 | 137,358 | -0.12(-0.11%) |
Aug 23, 2022 | 111.42 | 112.65 | 107.77 | 107.94 | 245,141 | -4.48(-3.99%) |
Aug 22, 2022 | 112.50 | 113.30 | 111.78 | 112.42 | 171,789 | -1.13(-1.00%) |
Aug 19, 2022 | 116.40 | 116.40 | 113.22 | 113.55 | 143,623 | -3.80(-3.24%) |
Aug 18, 2022 | 113.76 | 118.88 | 113.72 | 117.35 | 224,591 | +3.34(+2.93%) |
Aug 17, 2022 | 114.55 | 116.77 | 113.45 | 114.01 | 347,192 | -1.74(-1.50%) |
Aug 16, 2022 | 113.50 | 117.84 | 111.18 | 115.75 | 689,363 | +15.04(+14.93%) |
Aug 15, 2022 | 99.59 | 101.77 | 98.98 | 100.71 | 221,913 | +0.05(+0.05%) |
Aug 12, 2022 | 98.66 | 100.80 | 98.50 | 100.66 | 98,170 | +2.67(+2.72%) |
Aug 11, 2022 | 97.75 | 99.01 | 97.29 | 97.99 | 98,600 | +0.45(+0.46%) |
Aug 10, 2022 | 96.21 | 98.56 | 95.44 | 97.54 | 161,891 | +3.54(+3.77%) |
Aug 09, 2022 | 96.16 | 96.16 | 93.32 | 94.00 | 145,581 | -2.17(-2.26%) |
Aug 08, 2022 | 96.99 | 97.99 | 95.05 | 96.17 | 153,796 | -0.82(-0.85%) |
Aug 05, 2022 | 96.59 | 98.06 | 95.97 | 96.99 | 174,421 | -0.78(-0.80%) |
Aug 04, 2022 | 97.27 | 98.02 | 96.39 | 97.77 | 105,751 | +0.93(+0.96%) |
Aug 03, 2022 | 96.56 | 97.30 | 94.93 | 96.84 | 213,290 | +0.44(+0.46%) |
Aug 02, 2022 | 94.68 | 96.97 | 94.39 | 96.40 | 121,528 | +0.68(+0.71%) |
Aug 01, 2022 | 94.87 | 96.44 | 94.35 | 95.72 | 133,842 | -0.34(-0.35%) |
Jul 29, 2022 | 93.83 | 96.14 | 91.89 | 96.06 | 195,562 | +2.07(+2.20%) |
Jul 28, 2022 | 92.14 | 94.30 | 91.38 | 93.99 | 178,621 | +2.07(+2.25%) |
Jul 27, 2022 | 90.16 | 92.71 | 89.88 | 91.92 | 131,025 | +2.39(+2.67%) |
Jul 26, 2022 | 87.74 | 89.80 | 87.35 | 89.53 | 135,987 | +1.51(+1.72%) |
Jul 25, 2022 | 88.17 | 88.35 | 86.97 | 88.02 | 126,932 | -0.57(-0.64%) |
Jul 22, 2022 | 90.17 | 90.72 | 87.51 | 88.59 | 118,806 | -1.67(-1.85%) |
Jul 21, 2022 | 87.93 | 90.29 | 87.87 | 90.26 | 172,222 | +2.85(+3.26%) |
Jul 20, 2022 | 86.00 | 87.54 | 85.51 | 87.41 | 269,655 | +1.19(+1.38%) |
Jul 19, 2022 | 83.83 | 87.18 | 83.83 | 86.22 | 177,411 | +3.71(+4.50%) |
Jul 18, 2022 | 83.95 | 84.45 | 81.94 | 82.51 | 78,088 | -0.90(-1.08%) |
Jul 15, 2022 | 82.87 | 83.60 | 81.48 | 83.41 | 106,113 | +1.70(+2.08%) |
Jul 14, 2022 | 79.68 | 81.77 | 78.54 | 81.71 | 144,298 | +0.21(+0.26%) |
Jul 13, 2022 | 81.57 | 82.87 | 80.61 | 81.50 | 145,023 | -1.27(-1.53%) |
Jul 12, 2022 | 82.23 | 83.98 | 82.23 | 82.77 | 134,015 | +0.61(+0.74%) |
Jul 11, 2022 | 81.90 | 82.65 | 81.44 | 82.16 | 64,686 | -0.67(-0.81%) |
Jul 08, 2022 | 81.82 | 82.85 | 81.62 | 82.83 | 86,604 | +0.22(+0.27%) |
Jul 07, 2022 | 81.27 | 83.08 | 81.27 | 82.61 | 67,779 | +1.78(+2.20%) |
Jul 06, 2022 | 81.62 | 82.16 | 79.78 | 80.83 | 114,088 | -0.69(-0.85%) |
Jul 05, 2022 | 79.52 | 81.61 | 77.67 | 81.52 | 207,144 | +0.52(+0.64%) |