Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.59 | 99.76 | 96.54 | 96.56 | 227,140 | +0.54(+0.56%) |
Sep 29, 2022 | 98.20 | 99.58 | 94.92 | 96.03 | 150,946 | -2.90(-2.93%) |
Sep 28, 2022 | 96.72 | 99.79 | 96.49 | 98.93 | 223,295 | +3.20(+3.35%) |
Sep 27, 2022 | 97.19 | 97.98 | 94.53 | 95.72 | 127,486 | -0.12(-0.12%) |
Sep 26, 2022 | 96.52 | 98.77 | 95.77 | 95.84 | 139,491 | -1.54(-1.58%) |
Sep 23, 2022 | 98.38 | 99.20 | 96.63 | 97.38 | 160,497 | -2.16(-2.17%) |
Sep 22, 2022 | 101.55 | 101.55 | 98.69 | 99.54 | 235,617 | -2.74(-2.68%) |
Sep 21, 2022 | 104.04 | 105.34 | 101.96 | 102.28 | 203,198 | -0.56(-0.54%) |
Sep 20, 2022 | 100.99 | 102.87 | 100.52 | 102.83 | 213,962 | +0.76(+0.75%) |
Sep 19, 2022 | 98.07 | 102.19 | 98.07 | 102.07 | 111,973 | +3.07(+3.10%) |
Sep 16, 2022 | 97.23 | 99.08 | 96.30 | 99.00 | 302,915 | +0.69(+0.71%) |
Sep 15, 2022 | 98.28 | 100.35 | 97.80 | 98.31 | 101,023 | -0.93(-0.94%) |
Sep 14, 2022 | 100.49 | 101.39 | 98.25 | 99.24 | 125,000 | -1.76(-1.74%) |
Sep 13, 2022 | 100.72 | 102.20 | 100.00 | 101.00 | 214,234 | -2.60(-2.51%) |
Sep 12, 2022 | 102.55 | 103.69 | 101.77 | 103.60 | 133,942 | +1.48(+1.45%) |
Sep 09, 2022 | 101.59 | 102.73 | 101.21 | 102.12 | 83,348 | +1.63(+1.62%) |
Sep 08, 2022 | 99.02 | 100.67 | 99.02 | 100.49 | 96,583 | +0.57(+0.57%) |
Sep 07, 2022 | 98.36 | 100.29 | 97.88 | 99.93 | 185,268 | +2.09(+2.14%) |
Sep 06, 2022 | 99.40 | 99.40 | 97.11 | 97.83 | 152,181 | -1.90(-1.91%) |
Sep 02, 2022 | 101.22 | 102.05 | 99.19 | 99.74 | 134,370 | -0.46(-0.46%) |
Sep 01, 2022 | 99.00 | 100.28 | 97.93 | 100.19 | 121,154 | +0.64(+0.65%) |
Aug 31, 2022 | 99.17 | 100.62 | 99.17 | 99.55 | 103,189 | +0.52(+0.52%) |
Aug 30, 2022 | 102.21 | 102.21 | 98.69 | 99.03 | 94,340 | -2.94(-2.88%) |
Aug 29, 2022 | 100.52 | 103.42 | 100.00 | 101.97 | 190,020 | +0.36(+0.35%) |
Aug 26, 2022 | 104.45 | 105.13 | 101.00 | 101.61 | 158,806 | -2.84(-2.72%) |
Aug 25, 2022 | 101.44 | 104.74 | 101.29 | 104.45 | 148,381 | +2.96(+2.91%) |
Aug 24, 2022 | 100.94 | 102.36 | 100.85 | 101.50 | 194,995 | +0.53(+0.52%) |
Aug 23, 2022 | 102.52 | 103.72 | 100.69 | 100.97 | 176,080 | -0.84(-0.83%) |
Aug 22, 2022 | 102.57 | 103.18 | 101.38 | 101.81 | 88,515 | -2.41(-2.31%) |
Aug 19, 2022 | 106.07 | 106.10 | 103.21 | 104.22 | 124,131 | -2.72(-2.54%) |
Aug 18, 2022 | 106.52 | 107.16 | 104.63 | 106.94 | 122,504 | +0.45(+0.42%) |
Aug 17, 2022 | 105.40 | 107.28 | 104.74 | 106.50 | 91,553 | -0.06(-0.06%) |
Aug 16, 2022 | 106.55 | 107.33 | 105.74 | 106.56 | 173,581 | -0.72(-0.67%) |
Aug 15, 2022 | 106.30 | 108.00 | 105.81 | 107.28 | 105,214 | -0.17(-0.16%) |
Aug 12, 2022 | 105.01 | 107.53 | 103.54 | 107.45 | 121,248 | +4.01(+3.88%) |
Aug 11, 2022 | 103.71 | 104.93 | 102.28 | 103.43 | 137,883 | +1.62(+1.60%) |
Aug 10, 2022 | 101.92 | 103.10 | 100.58 | 101.81 | 227,195 | +2.09(+2.10%) |
Aug 09, 2022 | 102.53 | 102.53 | 99.27 | 99.72 | 230,962 | -2.73(-2.67%) |
Aug 08, 2022 | 102.55 | 104.33 | 101.67 | 102.45 | 142,828 | +0.84(+0.83%) |
Aug 05, 2022 | 100.05 | 101.77 | 99.80 | 101.61 | 206,587 | +0.83(+0.83%) |
Aug 04, 2022 | 104.24 | 104.24 | 100.14 | 100.78 | 208,507 | -2.75(-2.66%) |
Aug 03, 2022 | 104.04 | 104.64 | 101.59 | 103.53 | 172,132 | -0.22(-0.21%) |
Aug 02, 2022 | 104.15 | 104.63 | 101.90 | 103.75 | 188,067 | -0.71(-0.68%) |
Aug 01, 2022 | 104.11 | 105.81 | 102.02 | 104.46 | 252,864 | -0.23(-0.22%) |
Jul 29, 2022 | 98.85 | 105.11 | 98.11 | 104.69 | 285,848 | +7.17(+7.36%) |
Jul 28, 2022 | 94.51 | 98.09 | 94.36 | 97.52 | 306,341 | +5.78(+6.30%) |
Jul 27, 2022 | 89.67 | 92.87 | 89.60 | 91.74 | 129,175 | +1.69(+1.88%) |
Jul 26, 2022 | 88.54 | 90.32 | 88.43 | 90.05 | 145,738 | +1.03(+1.16%) |
Jul 25, 2022 | 90.51 | 90.91 | 88.47 | 89.02 | 166,620 | -1.43(-1.58%) |
Jul 22, 2022 | 90.92 | 91.39 | 88.54 | 90.44 | 99,089 | +0.00(+0.00%) |
Jul 21, 2022 | 88.83 | 90.46 | 88.09 | 90.44 | 101,246 | +1.64(+1.85%) |
Jul 20, 2022 | 88.04 | 89.31 | 87.41 | 88.80 | 98,926 | +0.75(+0.86%) |
Jul 19, 2022 | 84.48 | 88.07 | 84.48 | 88.05 | 152,334 | +4.52(+5.41%) |
Jul 18, 2022 | 85.75 | 85.83 | 83.41 | 83.53 | 70,100 | -0.95(-1.13%) |
Jul 15, 2022 | 84.76 | 85.51 | 83.22 | 84.48 | 92,680 | +1.02(+1.22%) |
Jul 14, 2022 | 82.08 | 83.61 | 81.52 | 83.46 | 75,268 | +0.14(+0.17%) |
Jul 13, 2022 | 82.73 | 84.51 | 82.44 | 83.32 | 110,189 | -0.70(-0.84%) |
Jul 12, 2022 | 85.41 | 86.14 | 83.63 | 84.02 | 100,051 | -1.27(-1.49%) |
Jul 11, 2022 | 84.85 | 85.75 | 84.84 | 85.29 | 65,083 | +0.07(+0.08%) |
Jul 08, 2022 | 86.29 | 86.48 | 84.83 | 85.22 | 107,852 | -1.23(-1.42%) |
Jul 07, 2022 | 84.92 | 86.82 | 84.92 | 86.45 | 80,519 | +2.24(+2.66%) |
Jul 06, 2022 | 85.32 | 85.32 | 83.22 | 84.21 | 94,051 | -1.39(-1.62%) |
Jul 05, 2022 | 81.73 | 85.73 | 81.50 | 85.60 | 357,198 | +2.20(+2.64%) |