Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.36 | 97.88 | 93.68 | 95.24 | 207,654 | +0.12(+0.13%) |
Sep 29, 2022 | 94.62 | 95.21 | 93.01 | 95.12 | 166,274 | +0.12(+0.13%) |
Sep 28, 2022 | 93.53 | 95.11 | 92.68 | 95.00 | 136,877 | +1.71(+1.83%) |
Sep 27, 2022 | 92.42 | 93.42 | 91.22 | 93.29 | 130,374 | +1.34(+1.46%) |
Sep 26, 2022 | 88.86 | 92.49 | 88.46 | 91.95 | 95,334 | +2.60(+2.91%) |
Sep 23, 2022 | 90.88 | 90.92 | 88.25 | 89.35 | 73,692 | -1.87(-2.05%) |
Sep 22, 2022 | 92.86 | 92.86 | 89.96 | 91.22 | 186,108 | -2.00(-2.15%) |
Sep 21, 2022 | 92.88 | 94.58 | 91.95 | 93.22 | 120,459 | +1.16(+1.26%) |
Sep 20, 2022 | 91.50 | 92.36 | 90.54 | 92.06 | 82,084 | -0.25(-0.27%) |
Sep 19, 2022 | 91.36 | 92.61 | 90.31 | 92.31 | 65,548 | -0.01(-0.01%) |
Sep 16, 2022 | 90.62 | 92.66 | 89.24 | 92.32 | 206,672 | +0.88(+0.96%) |
Sep 15, 2022 | 91.04 | 92.30 | 90.67 | 91.44 | 51,831 | +0.40(+0.44%) |
Sep 14, 2022 | 91.74 | 91.92 | 90.45 | 91.04 | 59,895 | -0.58(-0.63%) |
Sep 13, 2022 | 92.71 | 93.27 | 90.55 | 91.62 | 68,687 | -2.24(-2.39%) |
Sep 12, 2022 | 93.36 | 94.75 | 92.53 | 93.86 | 62,205 | +0.30(+0.32%) |
Sep 09, 2022 | 94.10 | 94.43 | 92.86 | 93.56 | 57,724 | -0.09(-0.10%) |
Sep 08, 2022 | 91.22 | 93.82 | 91.22 | 93.65 | 64,765 | +2.01(+2.19%) |
Sep 07, 2022 | 87.72 | 91.81 | 87.46 | 91.64 | 101,465 | +3.71(+4.22%) |
Sep 06, 2022 | 87.72 | 88.56 | 85.64 | 87.93 | 120,554 | +0.01(+0.01%) |
Sep 02, 2022 | 88.21 | 89.56 | 87.22 | 87.92 | 80,735 | +0.64(+0.73%) |
Sep 01, 2022 | 88.48 | 89.00 | 85.00 | 87.28 | 103,082 | -1.94(-2.17%) |
Aug 31, 2022 | 88.77 | 89.82 | 88.77 | 89.22 | 83,568 | +0.78(+0.88%) |
Aug 30, 2022 | 89.15 | 89.67 | 88.37 | 88.44 | 70,874 | -0.56(-0.63%) |
Aug 29, 2022 | 89.25 | 90.12 | 87.74 | 89.00 | 53,152 | -0.99(-1.10%) |
Aug 26, 2022 | 93.76 | 93.76 | 89.66 | 89.99 | 60,040 | -3.57(-3.82%) |
Aug 25, 2022 | 91.98 | 94.45 | 91.04 | 93.56 | 71,605 | +1.81(+1.97%) |
Aug 24, 2022 | 93.35 | 94.96 | 91.46 | 91.75 | 89,660 | -1.80(-1.92%) |
Aug 23, 2022 | 96.02 | 96.68 | 93.43 | 93.55 | 77,055 | -2.53(-2.63%) |
Aug 22, 2022 | 95.24 | 97.19 | 95.12 | 96.08 | 58,505 | -0.15(-0.16%) |
Aug 19, 2022 | 95.12 | 97.42 | 94.44 | 96.23 | 66,974 | +0.74(+0.77%) |
Aug 18, 2022 | 95.02 | 95.67 | 94.11 | 95.49 | 50,523 | +0.88(+0.93%) |
Aug 17, 2022 | 94.88 | 94.88 | 93.81 | 94.61 | 43,200 | -1.24(-1.29%) |
Aug 16, 2022 | 96.15 | 96.15 | 94.90 | 95.85 | 59,964 | -0.32(-0.33%) |
Aug 15, 2022 | 94.30 | 96.24 | 93.75 | 96.17 | 57,492 | +1.76(+1.86%) |
Aug 12, 2022 | 93.54 | 94.89 | 93.10 | 94.41 | 62,013 | +1.22(+1.31%) |
Aug 11, 2022 | 94.24 | 94.84 | 93.18 | 93.19 | 54,591 | -0.72(-0.77%) |
Aug 10, 2022 | 94.25 | 94.25 | 92.00 | 93.91 | 67,390 | +0.53(+0.57%) |
Aug 09, 2022 | 92.92 | 94.17 | 92.57 | 93.38 | 67,904 | -0.01(-0.01%) |
Aug 08, 2022 | 93.56 | 94.93 | 92.56 | 93.39 | 53,666 | +0.03(+0.03%) |
Aug 05, 2022 | 92.53 | 93.37 | 91.58 | 93.36 | 63,384 | +0.67(+0.72%) |
Aug 04, 2022 | 94.50 | 95.55 | 92.65 | 92.69 | 117,454 | -2.49(-2.62%) |
Aug 03, 2022 | 95.83 | 97.33 | 92.68 | 95.18 | 85,020 | -0.51(-0.53%) |
Aug 02, 2022 | 96.22 | 98.81 | 94.57 | 95.69 | 119,391 | +0.50(+0.53%) |
Aug 01, 2022 | 92.90 | 96.19 | 92.10 | 95.19 | 119,776 | +2.38(+2.56%) |
Jul 29, 2022 | 93.82 | 93.87 | 92.19 | 92.81 | 59,264 | -1.09(-1.16%) |
Jul 28, 2022 | 94.92 | 94.92 | 92.63 | 93.90 | 50,025 | -1.05(-1.11%) |
Jul 27, 2022 | 94.83 | 95.92 | 93.26 | 94.95 | 65,926 | +1.09(+1.16%) |
Jul 26, 2022 | 93.79 | 94.53 | 91.93 | 93.86 | 63,014 | +0.17(+0.18%) |
Jul 25, 2022 | 93.90 | 94.49 | 92.68 | 93.69 | 57,117 | -0.21(-0.22%) |
Jul 22, 2022 | 95.23 | 95.39 | 93.43 | 93.90 | 63,266 | -1.33(-1.40%) |
Jul 21, 2022 | 91.75 | 95.23 | 91.00 | 95.23 | 61,032 | +3.20(+3.48%) |
Jul 20, 2022 | 92.36 | 94.05 | 91.57 | 92.03 | 102,089 | -0.01(-0.01%) |
Jul 19, 2022 | 90.17 | 93.26 | 90.17 | 92.04 | 81,067 | +2.18(+2.43%) |
Jul 18, 2022 | 90.13 | 90.76 | 88.45 | 89.86 | 83,558 | -0.08(-0.09%) |
Jul 15, 2022 | 89.78 | 90.51 | 88.99 | 89.94 | 91,637 | +1.56(+1.77%) |
Jul 14, 2022 | 85.60 | 88.52 | 85.00 | 88.38 | 43,401 | +1.99(+2.30%) |
Jul 13, 2022 | 85.20 | 87.76 | 85.11 | 86.39 | 54,144 | -0.06(-0.07%) |
Jul 12, 2022 | 87.98 | 88.58 | 85.65 | 86.45 | 62,785 | -1.75(-1.98%) |
Jul 11, 2022 | 87.14 | 89.38 | 86.42 | 88.20 | 56,464 | +0.57(+0.65%) |
Jul 08, 2022 | 86.35 | 88.72 | 86.02 | 87.63 | 50,082 | +0.48(+0.55%) |
Jul 07, 2022 | 84.62 | 87.26 | 84.62 | 87.15 | 50,054 | +2.97(+3.53%) |
Jul 06, 2022 | 85.01 | 85.29 | 83.03 | 84.18 | 45,427 | -0.81(-0.95%) |
Jul 05, 2022 | 83.68 | 85.49 | 82.09 | 84.99 | 103,302 | +0.37(+0.44%) |