Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.92 | 95.53 | 92.70 | 92.86 | 482,509 | -1.70(-1.80%) |
Sep 29, 2022 | 95.00 | 95.04 | 94.07 | 94.56 | 211,223 | -1.44(-1.50%) |
Sep 28, 2022 | 94.54 | 96.25 | 93.86 | 96.00 | 242,553 | +2.13(+2.27%) |
Sep 27, 2022 | 95.75 | 96.54 | 93.05 | 93.87 | 244,166 | -1.32(-1.39%) |
Sep 26, 2022 | 95.27 | 96.20 | 94.23 | 95.18 | 372,499 | -0.65(-0.68%) |
Sep 23, 2022 | 94.72 | 96.06 | 94.72 | 95.84 | 281,329 | -0.04(-0.04%) |
Sep 22, 2022 | 96.88 | 96.88 | 95.05 | 95.88 | 203,884 | -1.51(-1.56%) |
Sep 21, 2022 | 99.46 | 99.94 | 97.35 | 97.39 | 177,547 | -1.48(-1.49%) |
Sep 20, 2022 | 101.09 | 101.09 | 98.39 | 98.87 | 161,172 | -3.27(-3.20%) |
Sep 19, 2022 | 99.52 | 102.16 | 99.51 | 102.14 | 198,913 | +1.85(+1.84%) |
Sep 16, 2022 | 101.95 | 101.95 | 99.08 | 100.30 | 597,026 | -2.50(-2.43%) |
Sep 15, 2022 | 100.89 | 102.99 | 100.86 | 102.80 | 432,903 | +1.58(+1.56%) |
Sep 14, 2022 | 101.44 | 101.93 | 100.11 | 101.21 | 256,555 | -0.43(-0.42%) |
Sep 13, 2022 | 102.76 | 103.33 | 101.60 | 101.64 | 278,058 | -3.02(-2.88%) |
Sep 12, 2022 | 104.73 | 105.80 | 104.30 | 104.66 | 158,061 | +0.68(+0.66%) |
Sep 09, 2022 | 103.27 | 104.38 | 102.29 | 103.98 | 201,735 | +1.48(+1.45%) |
Sep 08, 2022 | 99.92 | 102.62 | 99.80 | 102.49 | 141,146 | +1.61(+1.60%) |
Sep 07, 2022 | 98.34 | 101.26 | 98.32 | 100.88 | 168,056 | +2.84(+2.90%) |
Sep 06, 2022 | 98.95 | 99.55 | 97.53 | 98.04 | 163,059 | -1.07(-1.08%) |
Sep 02, 2022 | 100.98 | 101.80 | 98.42 | 99.11 | 210,765 | -1.16(-1.16%) |
Sep 01, 2022 | 100.02 | 100.52 | 99.02 | 100.28 | 217,205 | -0.19(-0.18%) |
Aug 31, 2022 | 102.00 | 102.37 | 100.40 | 100.46 | 184,566 | -1.21(-1.19%) |
Aug 30, 2022 | 102.05 | 102.27 | 100.37 | 101.67 | 152,547 | +0.05(+0.05%) |
Aug 29, 2022 | 101.59 | 102.08 | 100.44 | 101.62 | 150,282 | -0.40(-0.39%) |
Aug 26, 2022 | 107.05 | 107.05 | 101.79 | 102.03 | 155,555 | -4.45(-4.18%) |
Aug 25, 2022 | 105.08 | 106.48 | 105.08 | 106.48 | 136,054 | +1.48(+1.41%) |
Aug 24, 2022 | 104.92 | 105.60 | 104.28 | 105.00 | 187,254 | +0.55(+0.52%) |
Aug 23, 2022 | 105.42 | 105.96 | 103.59 | 104.45 | 182,139 | -1.01(-0.95%) |
Aug 22, 2022 | 106.68 | 106.81 | 105.29 | 105.45 | 182,426 | -2.19(-2.03%) |
Aug 19, 2022 | 108.63 | 108.72 | 107.05 | 107.64 | 259,299 | -0.85(-0.78%) |
Aug 18, 2022 | 108.41 | 108.60 | 107.46 | 108.49 | 201,931 | +0.00(+0.00%) |
Aug 17, 2022 | 108.46 | 108.92 | 107.54 | 108.49 | 177,109 | -1.02(-0.93%) |
Aug 16, 2022 | 108.62 | 109.69 | 108.18 | 109.51 | 192,037 | +0.16(+0.14%) |
Aug 15, 2022 | 108.15 | 109.86 | 108.15 | 109.35 | 149,883 | +0.81(+0.75%) |
Aug 12, 2022 | 108.00 | 108.61 | 107.62 | 108.54 | 205,959 | +1.42(+1.32%) |
Aug 11, 2022 | 108.11 | 108.75 | 107.05 | 107.12 | 175,051 | -0.14(-0.13%) |
Aug 10, 2022 | 106.73 | 108.21 | 105.58 | 107.26 | 156,503 | +2.44(+2.33%) |
Aug 09, 2022 | 105.30 | 105.53 | 104.06 | 104.82 | 255,049 | +0.00(+0.00%) |
Aug 08, 2022 | 103.70 | 105.53 | 103.58 | 104.82 | 224,420 | +1.58(+1.53%) |
Aug 05, 2022 | 103.26 | 104.23 | 102.69 | 103.24 | 178,691 | -0.77(-0.74%) |
Aug 04, 2022 | 104.75 | 104.77 | 103.44 | 104.01 | 299,425 | -1.17(-1.12%) |
Aug 03, 2022 | 104.88 | 106.33 | 104.01 | 105.18 | 266,814 | +1.03(+0.99%) |
Aug 02, 2022 | 105.40 | 105.57 | 103.41 | 104.16 | 214,617 | -1.57(-1.49%) |
Aug 01, 2022 | 103.87 | 106.17 | 103.20 | 105.73 | 283,471 | +0.43(+0.41%) |
Jul 29, 2022 | 104.72 | 106.99 | 103.95 | 105.30 | 434,344 | -0.06(-0.06%) |
Jul 28, 2022 | 103.66 | 105.36 | 102.75 | 105.36 | 255,642 | +1.75(+1.69%) |
Jul 27, 2022 | 101.86 | 104.11 | 101.27 | 103.61 | 234,545 | +2.15(+2.12%) |
Jul 26, 2022 | 100.75 | 101.51 | 99.55 | 101.46 | 268,311 | +0.28(+0.28%) |
Jul 25, 2022 | 100.98 | 101.75 | 100.19 | 101.17 | 274,605 | +0.31(+0.31%) |
Jul 22, 2022 | 100.87 | 101.24 | 99.63 | 100.86 | 220,408 | +0.12(+0.12%) |
Jul 21, 2022 | 99.22 | 100.86 | 98.90 | 100.75 | 142,617 | +1.62(+1.63%) |
Jul 20, 2022 | 98.01 | 99.77 | 98.00 | 99.13 | 471,303 | +0.77(+0.78%) |
Jul 19, 2022 | 95.95 | 98.42 | 95.95 | 98.36 | 652,636 | +2.85(+2.99%) |
Jul 18, 2022 | 97.91 | 98.28 | 95.12 | 95.51 | 184,816 | -1.86(-1.91%) |
Jul 15, 2022 | 98.15 | 98.15 | 96.59 | 97.37 | 200,583 | +0.69(+0.71%) |
Jul 14, 2022 | 96.95 | 97.27 | 95.74 | 96.68 | 205,226 | -1.33(-1.36%) |
Jul 13, 2022 | 97.10 | 98.63 | 96.88 | 98.01 | 208,006 | +0.16(+0.16%) |
Jul 12, 2022 | 96.84 | 99.16 | 96.60 | 97.85 | 292,002 | +0.93(+0.96%) |
Jul 11, 2022 | 97.17 | 97.48 | 95.87 | 96.92 | 191,995 | -0.45(-0.46%) |
Jul 08, 2022 | 100.02 | 100.31 | 97.36 | 97.37 | 213,696 | -3.02(-3.01%) |
Jul 07, 2022 | 99.74 | 100.57 | 99.16 | 100.39 | 227,225 | +0.46(+0.46%) |
Jul 06, 2022 | 100.80 | 100.81 | 98.83 | 99.93 | 294,165 | -0.27(-0.27%) |
Jul 05, 2022 | 100.61 | 100.61 | 98.30 | 100.20 | 236,409 | -1.53(-1.50%) |