Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.90 | 98.39 | 95.99 | 97.08 | 949,276 | -0.53(-0.54%) |
Sep 29, 2022 | 96.97 | 97.87 | 95.12 | 97.61 | 1,239,441 | -0.18(-0.19%) |
Sep 28, 2022 | 94.08 | 98.20 | 93.82 | 97.79 | 1,027,649 | +4.39(+4.70%) |
Sep 27, 2022 | 93.78 | 95.12 | 92.83 | 93.40 | 1,938,878 | +1.21(+1.31%) |
Sep 26, 2022 | 93.89 | 95.25 | 92.11 | 92.19 | 1,177,805 | -2.47(-2.61%) |
Sep 23, 2022 | 97.77 | 97.94 | 93.81 | 94.66 | 1,198,171 | -7.07(-6.95%) |
Sep 22, 2022 | 103.93 | 104.49 | 101.69 | 101.73 | 782,607 | -0.62(-0.61%) |
Sep 21, 2022 | 105.63 | 106.05 | 102.31 | 102.36 | 692,351 | -1.60(-1.54%) |
Sep 20, 2022 | 104.02 | 104.50 | 102.64 | 103.96 | 669,263 | -0.80(-0.77%) |
Sep 19, 2022 | 101.70 | 104.81 | 101.45 | 104.76 | 697,945 | +0.21(+0.20%) |
Sep 16, 2022 | 106.72 | 106.72 | 102.96 | 104.55 | 1,111,574 | -2.50(-2.34%) |
Sep 15, 2022 | 107.84 | 108.40 | 106.54 | 107.06 | 486,332 | -2.82(-2.57%) |
Sep 14, 2022 | 107.70 | 110.75 | 107.70 | 109.88 | 814,601 | +3.31(+3.11%) |
Sep 13, 2022 | 108.10 | 109.43 | 106.13 | 106.56 | 1,094,930 | -2.76(-2.52%) |
Sep 12, 2022 | 108.89 | 110.41 | 107.94 | 109.32 | 1,060,534 | +1.86(+1.73%) |
Sep 09, 2022 | 106.77 | 107.96 | 106.01 | 107.46 | 563,513 | +2.67(+2.55%) |
Sep 08, 2022 | 104.66 | 105.28 | 103.54 | 104.79 | 739,499 | +0.61(+0.59%) |
Sep 07, 2022 | 103.10 | 104.58 | 102.17 | 104.18 | 1,014,313 | -1.24(-1.17%) |
Sep 06, 2022 | 107.38 | 107.77 | 105.06 | 105.41 | 629,906 | -1.18(-1.11%) |
Sep 02, 2022 | 106.96 | 107.74 | 105.74 | 106.59 | 675,667 | +2.17(+2.08%) |
Sep 01, 2022 | 105.55 | 105.86 | 103.05 | 104.42 | 1,019,022 | -2.69(-2.51%) |
Aug 31, 2022 | 105.87 | 108.79 | 104.71 | 107.11 | 929,683 | -0.70(-0.65%) |
Aug 30, 2022 | 110.02 | 110.02 | 106.84 | 107.81 | 1,519,627 | -3.98(-3.56%) |
Aug 29, 2022 | 109.93 | 113.32 | 109.86 | 111.79 | 1,032,093 | +1.53(+1.39%) |
Aug 26, 2022 | 111.40 | 112.55 | 109.75 | 110.26 | 967,973 | -1.20(-1.07%) |
Aug 25, 2022 | 111.38 | 112.03 | 110.48 | 111.46 | 882,414 | +0.74(+0.66%) |
Aug 24, 2022 | 109.50 | 110.90 | 108.91 | 110.73 | 704,002 | +1.41(+1.29%) |
Aug 23, 2022 | 107.54 | 110.39 | 107.46 | 109.32 | 939,087 | +3.60(+3.40%) |
Aug 22, 2022 | 105.12 | 106.39 | 103.27 | 105.72 | 624,592 | -0.12(-0.12%) |
Aug 19, 2022 | 105.74 | 106.56 | 105.15 | 105.85 | 549,606 | -0.25(-0.23%) |
Aug 18, 2022 | 104.15 | 106.23 | 104.15 | 106.09 | 816,669 | +3.05(+2.96%) |
Aug 17, 2022 | 101.90 | 104.10 | 101.55 | 103.04 | 576,591 | +0.79(+0.78%) |
Aug 16, 2022 | 102.74 | 103.82 | 101.58 | 102.25 | 748,881 | -0.10(-0.10%) |
Aug 15, 2022 | 100.75 | 102.94 | 99.57 | 102.36 | 776,388 | -2.16(-2.07%) |
Aug 12, 2022 | 102.97 | 104.53 | 102.53 | 104.52 | 629,456 | +0.94(+0.91%) |
Aug 11, 2022 | 101.87 | 104.49 | 101.76 | 103.57 | 1,113,829 | +3.56(+3.56%) |
Aug 10, 2022 | 99.45 | 100.57 | 97.51 | 100.01 | 744,246 | +0.80(+0.81%) |
Aug 09, 2022 | 98.82 | 100.46 | 98.68 | 99.21 | 656,322 | +1.82(+1.87%) |
Aug 08, 2022 | 96.81 | 98.39 | 96.81 | 97.39 | 1,337,529 | +0.40(+0.41%) |
Aug 05, 2022 | 94.02 | 97.89 | 93.59 | 96.99 | 833,763 | +1.99(+2.10%) |
Aug 04, 2022 | 97.98 | 98.28 | 94.66 | 95.00 | 1,094,603 | -3.63(-3.68%) |
Aug 03, 2022 | 101.93 | 102.09 | 97.89 | 98.64 | 797,942 | -2.77(-2.74%) |
Aug 02, 2022 | 101.61 | 102.39 | 100.49 | 101.41 | 515,797 | -0.16(-0.16%) |
Aug 01, 2022 | 101.76 | 102.23 | 100.17 | 101.57 | 967,715 | -2.22(-2.14%) |
Jul 29, 2022 | 101.58 | 104.05 | 101.29 | 103.79 | 1,050,752 | +4.28(+4.31%) |
Jul 28, 2022 | 99.96 | 100.78 | 97.73 | 99.50 | 850,256 | +0.37(+0.37%) |
Jul 27, 2022 | 97.61 | 99.58 | 96.47 | 99.14 | 693,066 | +2.37(+2.45%) |
Jul 26, 2022 | 98.75 | 99.14 | 96.09 | 96.77 | 1,889,940 | -0.67(-0.69%) |
Jul 25, 2022 | 94.82 | 97.54 | 94.00 | 97.44 | 639,838 | +3.73(+3.98%) |
Jul 22, 2022 | 94.93 | 95.93 | 93.18 | 93.71 | 629,982 | -0.93(-0.99%) |
Jul 21, 2022 | 93.82 | 94.70 | 91.86 | 94.64 | 1,024,217 | -1.75(-1.81%) |
Jul 20, 2022 | 94.11 | 96.76 | 93.72 | 96.39 | 1,166,355 | +1.31(+1.38%) |
Jul 19, 2022 | 92.12 | 95.34 | 92.12 | 95.08 | 1,089,573 | +2.94(+3.20%) |
Jul 18, 2022 | 92.28 | 93.67 | 91.76 | 92.13 | 1,049,809 | +1.95(+2.17%) |
Jul 15, 2022 | 90.46 | 90.58 | 88.55 | 90.18 | 830,840 | +1.68(+1.90%) |
Jul 14, 2022 | 87.08 | 88.62 | 85.76 | 88.50 | 1,299,712 | -1.62(-1.80%) |
Jul 13, 2022 | 88.92 | 91.94 | 88.90 | 90.12 | 933,114 | +0.00(+0.00%) |
Jul 12, 2022 | 89.60 | 90.67 | 88.51 | 90.12 | 1,039,256 | -1.82(-1.98%) |
Jul 11, 2022 | 91.79 | 92.79 | 90.75 | 91.94 | 684,109 | -0.92(-1.00%) |
Jul 08, 2022 | 94.08 | 94.49 | 91.60 | 92.87 | 776,466 | -0.04(-0.04%) |
Jul 07, 2022 | 91.66 | 93.72 | 91.57 | 92.91 | 1,602,231 | +3.60(+4.03%) |
Jul 06, 2022 | 90.01 | 91.69 | 86.64 | 89.31 | 2,189,505 | -1.76(-1.94%) |
Jul 05, 2022 | 93.08 | 93.33 | 89.10 | 91.08 | 1,984,831 | -3.95(-4.16%) |