Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.35 | 90.48 | 89.31 | 89.34 | 5,385 | -0.86(-0.95%) |
Sep 29, 2022 | 91.31 | 91.31 | 89.71 | 90.20 | 3,599 | -1.83(-1.98%) |
Sep 28, 2022 | 90.57 | 92.20 | 90.55 | 92.02 | 8,668 | +2.06(+2.29%) |
Sep 27, 2022 | 91.30 | 91.32 | 89.38 | 89.97 | 17,485 | -0.50(-0.55%) |
Sep 26, 2022 | 91.03 | 91.82 | 90.04 | 90.47 | 52,083 | -0.92(-1.00%) |
Sep 23, 2022 | 92.10 | 92.10 | 90.49 | 91.38 | 8,540 | -1.49(-1.60%) |
Sep 22, 2022 | 94.06 | 94.06 | 92.68 | 92.87 | 5,634 | -1.14(-1.22%) |
Sep 21, 2022 | 95.81 | 96.34 | 94.01 | 94.01 | 3,257 | -1.16(-1.22%) |
Sep 20, 2022 | 95.30 | 95.42 | 94.54 | 95.17 | 24,166 | -1.56(-1.61%) |
Sep 19, 2022 | 95.07 | 96.78 | 95.07 | 96.73 | 3,420 | +0.93(+0.97%) |
Sep 16, 2022 | 95.78 | 95.87 | 95.15 | 95.80 | 32,491 | -1.01(-1.05%) |
Sep 15, 2022 | 97.10 | 97.74 | 96.58 | 96.81 | 5,493 | -0.57(-0.58%) |
Sep 14, 2022 | 97.50 | 97.79 | 96.85 | 97.38 | 14,328 | -0.64(-0.66%) |
Sep 13, 2022 | 99.26 | 99.33 | 98.02 | 98.02 | 9,911 | -3.70(-3.64%) |
Sep 12, 2022 | 101.61 | 102.12 | 101.47 | 101.72 | 7,326 | +0.65(+0.64%) |
Sep 09, 2022 | 100.23 | 101.22 | 100.21 | 101.07 | 2,877 | +1.25(+1.25%) |
Sep 08, 2022 | 98.79 | 99.82 | 98.65 | 99.82 | 3,408 | +0.67(+0.68%) |
Sep 07, 2022 | 97.55 | 99.19 | 97.51 | 99.15 | 2,944 | +2.01(+2.07%) |
Sep 06, 2022 | 97.85 | 97.85 | 96.80 | 97.14 | 51,229 | -0.26(-0.27%) |
Sep 02, 2022 | 99.23 | 99.49 | 97.01 | 97.40 | 49,821 | -0.86(-0.87%) |
Sep 01, 2022 | 97.47 | 98.26 | 96.97 | 98.26 | 6,411 | +0.15(+0.15%) |
Aug 31, 2022 | 99.22 | 99.22 | 98.08 | 98.12 | 4,488 | -0.60(-0.60%) |
Aug 30, 2022 | 100.31 | 100.31 | 98.62 | 98.71 | 29,192 | -1.10(-1.10%) |
Aug 29, 2022 | 99.93 | 100.42 | 99.53 | 99.81 | 7,214 | -0.64(-0.64%) |
Aug 26, 2022 | 103.12 | 103.21 | 100.37 | 100.45 | 13,723 | -2.95(-2.85%) |
Aug 25, 2022 | 102.71 | 103.41 | 102.58 | 103.40 | 6,332 | +1.42(+1.39%) |
Aug 24, 2022 | 102.02 | 102.24 | 101.69 | 101.98 | 6,030 | +0.10(+0.10%) |
Aug 23, 2022 | 102.47 | 102.53 | 101.83 | 101.88 | 3,899 | -0.18(-0.18%) |
Aug 22, 2022 | 103.59 | 103.59 | 102.00 | 102.06 | 7,491 | -2.28(-2.19%) |
Aug 19, 2022 | 105.07 | 105.07 | 104.16 | 104.34 | 9,408 | -1.08(-1.03%) |
Aug 18, 2022 | 105.00 | 105.57 | 104.94 | 105.42 | 12,680 | +0.34(+0.32%) |
Aug 17, 2022 | 105.09 | 105.24 | 104.69 | 105.08 | 3,061 | -0.88(-0.83%) |
Aug 16, 2022 | 105.38 | 106.33 | 105.38 | 105.97 | 8,655 | +0.58(+0.55%) |
Aug 15, 2022 | 104.51 | 105.50 | 104.51 | 105.38 | 10,585 | +0.25(+0.24%) |
Aug 12, 2022 | 104.25 | 105.14 | 104.09 | 105.13 | 19,864 | +1.52(+1.47%) |
Aug 11, 2022 | 103.57 | 104.62 | 103.51 | 103.61 | 6,333 | +0.37(+0.36%) |
Aug 10, 2022 | 102.84 | 103.31 | 102.84 | 103.25 | 14,499 | +2.00(+1.98%) |
Aug 09, 2022 | 101.86 | 101.86 | 101.05 | 101.24 | 11,343 | -0.60(-0.59%) |
Aug 08, 2022 | 102.40 | 102.57 | 101.70 | 101.85 | 5,184 | +0.38(+0.38%) |
Aug 05, 2022 | 100.75 | 101.47 | 100.35 | 101.47 | 6,100 | +0.24(+0.23%) |
Aug 04, 2022 | 101.44 | 101.50 | 101.23 | 101.23 | 2,743 | -0.30(-0.30%) |
Aug 03, 2022 | 100.93 | 101.74 | 100.93 | 101.53 | 12,522 | +0.73(+0.73%) |
Aug 02, 2022 | 101.85 | 101.85 | 100.79 | 100.80 | 13,597 | -1.09(-1.07%) |
Aug 01, 2022 | 102.04 | 102.11 | 101.67 | 101.89 | 3,069 | -0.16(-0.16%) |
Jul 29, 2022 | 101.33 | 102.19 | 101.33 | 102.06 | 4,761 | +1.05(+1.03%) |
Jul 28, 2022 | 99.84 | 101.01 | 99.84 | 101.01 | 7,426 | +1.29(+1.29%) |
Jul 27, 2022 | 98.80 | 99.93 | 98.20 | 99.72 | 3,367 | +1.42(+1.45%) |
Jul 26, 2022 | 98.31 | 98.31 | 98.05 | 98.30 | 3,245 | -0.47(-0.48%) |
Jul 25, 2022 | 98.79 | 98.84 | 98.28 | 98.77 | 6,506 | +0.24(+0.25%) |
Jul 22, 2022 | 98.92 | 99.07 | 97.94 | 98.53 | 15,261 | -0.33(-0.33%) |
Jul 21, 2022 | 98.11 | 98.86 | 98.11 | 98.86 | 3,810 | +0.69(+0.70%) |
Jul 20, 2022 | 97.82 | 98.28 | 97.75 | 98.17 | 3,536 | +0.44(+0.46%) |
Jul 19, 2022 | 96.14 | 97.78 | 96.14 | 97.72 | 7,770 | +2.61(+2.75%) |
Jul 18, 2022 | 95.96 | 96.22 | 95.02 | 95.11 | 5,585 | -0.58(-0.61%) |
Jul 15, 2022 | 95.31 | 95.71 | 95.31 | 95.69 | 7,115 | +1.35(+1.43%) |
Jul 14, 2022 | 94.03 | 94.35 | 93.30 | 94.34 | 7,230 | -0.77(-0.81%) |
Jul 13, 2022 | 94.48 | 95.43 | 94.39 | 95.11 | 6,084 | -0.39(-0.41%) |
Jul 12, 2022 | 96.57 | 96.63 | 95.32 | 95.50 | 5,636 | -0.29(-0.30%) |
Jul 11, 2022 | 96.08 | 96.08 | 95.79 | 95.79 | 2,584 | -0.61(-0.63%) |
Jul 08, 2022 | 96.61 | 96.96 | 96.40 | 96.40 | 9,550 | -0.46(-0.48%) |
Jul 07, 2022 | 96.91 | 97.01 | 96.71 | 96.86 | 10,567 | +1.13(+1.19%) |
Jul 06, 2022 | 95.40 | 96.25 | 95.08 | 95.73 | 5,234 | +0.15(+0.16%) |
Jul 05, 2022 | 94.12 | 95.58 | 93.83 | 95.58 | 9,559 | -0.38(-0.39%) |