Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 99.03 | 102.76 | 98.47 | 101.12 | 363,002 | +2.09(+2.11%) |
Sep 29, 2022 | 97.22 | 99.22 | 96.90 | 99.04 | 172,426 | +0.94(+0.96%) |
Sep 28, 2022 | 97.10 | 99.08 | 95.70 | 98.09 | 186,001 | +1.08(+1.12%) |
Sep 27, 2022 | 96.33 | 97.47 | 95.01 | 97.01 | 176,995 | +2.04(+2.14%) |
Sep 26, 2022 | 98.05 | 98.90 | 94.87 | 94.97 | 299,158 | -3.28(-3.33%) |
Sep 23, 2022 | 99.04 | 99.81 | 97.25 | 98.25 | 288,425 | -2.01(-2.00%) |
Sep 22, 2022 | 101.57 | 101.57 | 99.73 | 100.26 | 124,124 | -1.59(-1.56%) |
Sep 21, 2022 | 104.07 | 105.56 | 101.78 | 101.85 | 102,943 | -1.08(-1.05%) |
Sep 20, 2022 | 102.90 | 103.67 | 101.40 | 102.93 | 153,484 | -0.98(-0.95%) |
Sep 19, 2022 | 101.74 | 104.60 | 101.74 | 103.92 | 128,073 | +1.15(+1.12%) |
Sep 16, 2022 | 102.14 | 103.31 | 100.99 | 102.76 | 373,412 | -0.54(-0.52%) |
Sep 15, 2022 | 102.60 | 104.02 | 101.86 | 103.31 | 117,452 | -0.23(-0.22%) |
Sep 14, 2022 | 102.92 | 103.94 | 102.38 | 103.53 | 143,438 | +0.60(+0.58%) |
Sep 13, 2022 | 106.53 | 106.54 | 102.41 | 102.93 | 111,493 | -6.21(-5.69%) |
Sep 12, 2022 | 108.30 | 109.39 | 107.66 | 109.14 | 131,058 | +1.98(+1.85%) |
Sep 09, 2022 | 106.64 | 108.42 | 106.42 | 107.16 | 135,848 | +1.09(+1.03%) |
Sep 08, 2022 | 103.74 | 106.42 | 103.23 | 106.07 | 134,172 | +1.55(+1.49%) |
Sep 07, 2022 | 103.06 | 104.96 | 101.93 | 104.52 | 98,351 | +1.59(+1.55%) |
Sep 06, 2022 | 103.19 | 104.29 | 101.29 | 102.92 | 123,367 | -0.34(-0.33%) |
Sep 02, 2022 | 104.42 | 105.11 | 102.51 | 103.27 | 90,589 | +0.23(+0.22%) |
Sep 01, 2022 | 104.51 | 104.51 | 102.38 | 103.04 | 121,278 | -1.27(-1.22%) |
Aug 31, 2022 | 105.21 | 105.46 | 103.62 | 104.31 | 153,719 | -0.38(-0.37%) |
Aug 30, 2022 | 106.81 | 106.81 | 104.29 | 104.69 | 106,170 | -2.27(-2.12%) |
Aug 29, 2022 | 106.65 | 107.30 | 106.09 | 106.97 | 100,049 | -0.27(-0.25%) |
Aug 26, 2022 | 111.06 | 111.06 | 106.81 | 107.23 | 87,977 | -3.94(-3.54%) |
Aug 25, 2022 | 110.73 | 111.81 | 110.09 | 111.17 | 81,716 | +1.21(+1.10%) |
Aug 24, 2022 | 108.93 | 110.41 | 108.93 | 109.96 | 102,709 | +0.32(+0.30%) |
Aug 23, 2022 | 108.40 | 109.98 | 108.40 | 109.63 | 108,373 | +1.00(+0.92%) |
Aug 22, 2022 | 109.69 | 109.71 | 107.83 | 108.63 | 274,626 | -2.39(-2.15%) |
Aug 19, 2022 | 112.86 | 112.86 | 110.86 | 111.02 | 131,408 | -2.23(-1.97%) |
Aug 18, 2022 | 112.76 | 113.64 | 112.06 | 113.25 | 141,854 | +1.48(+1.33%) |
Aug 17, 2022 | 112.90 | 113.13 | 111.68 | 111.77 | 128,154 | -2.52(-2.20%) |
Aug 16, 2022 | 111.85 | 114.30 | 111.85 | 114.29 | 155,573 | +2.75(+2.46%) |
Aug 15, 2022 | 110.54 | 112.48 | 110.19 | 111.54 | 253,228 | -0.06(-0.05%) |
Aug 12, 2022 | 115.15 | 116.23 | 110.32 | 111.60 | 478,708 | -4.70(-4.04%) |
Aug 11, 2022 | 113.65 | 118.56 | 113.00 | 116.30 | 528,354 | +12.57(+12.12%) |
Aug 10, 2022 | 103.42 | 105.50 | 102.81 | 103.73 | 216,773 | +2.07(+2.04%) |
Aug 09, 2022 | 102.37 | 102.37 | 101.14 | 101.66 | 139,415 | -0.85(-0.83%) |
Aug 08, 2022 | 101.71 | 102.72 | 101.57 | 102.51 | 272,800 | +1.31(+1.30%) |
Aug 05, 2022 | 98.96 | 101.30 | 98.19 | 101.20 | 109,294 | +1.13(+1.13%) |
Aug 04, 2022 | 100.03 | 100.67 | 99.47 | 100.06 | 82,961 | -0.29(-0.29%) |
Aug 03, 2022 | 99.61 | 100.92 | 98.36 | 100.36 | 125,234 | +1.65(+1.67%) |
Aug 02, 2022 | 100.59 | 100.59 | 98.47 | 98.70 | 73,394 | -2.35(-2.32%) |
Aug 01, 2022 | 97.62 | 102.09 | 97.61 | 101.05 | 212,048 | +2.65(+2.69%) |
Jul 29, 2022 | 96.52 | 98.75 | 96.52 | 98.40 | 96,205 | +1.64(+1.70%) |
Jul 28, 2022 | 96.10 | 97.14 | 95.07 | 96.76 | 62,012 | +1.48(+1.55%) |
Jul 27, 2022 | 93.62 | 96.28 | 93.30 | 95.28 | 109,327 | +1.81(+1.94%) |
Jul 26, 2022 | 93.55 | 94.10 | 92.64 | 93.47 | 81,234 | +0.22(+0.23%) |
Jul 25, 2022 | 92.13 | 93.42 | 91.93 | 93.26 | 96,392 | +0.78(+0.85%) |
Jul 22, 2022 | 92.74 | 93.63 | 91.57 | 92.47 | 107,066 | -0.09(-0.10%) |
Jul 21, 2022 | 92.21 | 92.65 | 91.03 | 92.56 | 157,357 | -0.81(-0.87%) |
Jul 20, 2022 | 91.98 | 93.49 | 91.32 | 93.37 | 136,803 | +1.70(+1.86%) |
Jul 19, 2022 | 88.94 | 91.83 | 88.94 | 91.67 | 183,116 | +3.83(+4.37%) |
Jul 18, 2022 | 89.79 | 90.23 | 87.82 | 87.84 | 117,086 | -0.65(-0.73%) |
Jul 15, 2022 | 89.19 | 89.19 | 87.46 | 88.48 | 275,350 | +0.71(+0.81%) |
Jul 14, 2022 | 86.63 | 87.97 | 86.17 | 87.77 | 181,512 | -0.96(-1.08%) |
Jul 13, 2022 | 89.22 | 89.54 | 88.29 | 88.73 | 117,263 | -1.87(-2.06%) |
Jul 12, 2022 | 91.14 | 92.36 | 90.02 | 90.59 | 88,174 | -0.66(-0.72%) |
Jul 11, 2022 | 90.51 | 92.24 | 90.51 | 91.25 | 97,172 | -0.09(-0.10%) |
Jul 08, 2022 | 92.42 | 92.42 | 90.75 | 91.34 | 99,047 | -0.81(-0.88%) |
Jul 07, 2022 | 91.99 | 93.24 | 91.81 | 92.15 | 109,849 | +1.20(+1.32%) |
Jul 06, 2022 | 91.04 | 91.83 | 89.23 | 90.95 | 155,744 | -0.21(-0.23%) |
Jul 05, 2022 | 91.92 | 92.77 | 89.42 | 91.15 | 255,860 | -2.53(-2.70%) |