Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.17 | 89.30 | 87.42 | 87.59 | 513,316 | -0.59(-0.67%) |
Sep 29, 2022 | 89.21 | 89.21 | 87.30 | 88.19 | 434,951 | -1.98(-2.19%) |
Sep 28, 2022 | 88.58 | 90.61 | 88.14 | 90.16 | 438,798 | +2.11(+2.40%) |
Sep 27, 2022 | 89.19 | 89.67 | 87.28 | 88.05 | 390,821 | -0.18(-0.20%) |
Sep 26, 2022 | 89.17 | 90.25 | 87.91 | 88.22 | 513,482 | -1.52(-1.70%) |
Sep 23, 2022 | 90.63 | 90.74 | 88.62 | 89.75 | 509,109 | -2.02(-2.20%) |
Sep 22, 2022 | 93.38 | 93.57 | 91.59 | 91.77 | 926,128 | -1.69(-1.81%) |
Sep 21, 2022 | 95.36 | 96.07 | 93.41 | 93.46 | 318,859 | -1.27(-1.34%) |
Sep 20, 2022 | 95.54 | 95.54 | 94.24 | 94.72 | 211,093 | -1.59(-1.66%) |
Sep 19, 2022 | 94.18 | 96.44 | 94.18 | 96.32 | 250,700 | +1.23(+1.29%) |
Sep 16, 2022 | 94.98 | 95.37 | 94.30 | 95.09 | 230,114 | -1.17(-1.21%) |
Sep 15, 2022 | 96.39 | 97.53 | 95.92 | 96.26 | 246,147 | -0.44(-0.46%) |
Sep 14, 2022 | 96.98 | 97.00 | 95.67 | 96.71 | 356,071 | -0.14(-0.15%) |
Sep 13, 2022 | 98.20 | 98.66 | 96.46 | 96.85 | 246,815 | -3.41(-3.40%) |
Sep 12, 2022 | 99.83 | 100.73 | 99.76 | 100.26 | 364,746 | +1.13(+1.14%) |
Sep 09, 2022 | 98.38 | 99.31 | 98.26 | 99.13 | 308,628 | +1.54(+1.57%) |
Sep 08, 2022 | 96.25 | 97.59 | 95.65 | 97.59 | 312,795 | +0.75(+0.78%) |
Sep 07, 2022 | 94.57 | 96.97 | 94.53 | 96.84 | 448,863 | +2.13(+2.24%) |
Sep 06, 2022 | 95.72 | 95.72 | 94.23 | 94.71 | 4,706,464 | -0.71(-0.74%) |
Sep 02, 2022 | 97.05 | 97.47 | 95.09 | 95.42 | 289,120 | -0.65(-0.67%) |
Sep 01, 2022 | 96.13 | 96.13 | 95.01 | 96.07 | 399,135 | -0.70(-0.72%) |
Aug 31, 2022 | 97.57 | 97.75 | 96.59 | 96.76 | 185,997 | -0.60(-0.62%) |
Aug 30, 2022 | 99.04 | 99.04 | 97.10 | 97.36 | 407,842 | -1.37(-1.39%) |
Aug 29, 2022 | 98.63 | 99.44 | 98.14 | 98.73 | 297,774 | -0.50(-0.51%) |
Aug 26, 2022 | 102.24 | 102.24 | 99.22 | 99.24 | 510,538 | -2.83(-2.77%) |
Aug 25, 2022 | 100.80 | 102.07 | 100.59 | 102.07 | 4,620,115 | +1.78(+1.77%) |
Aug 24, 2022 | 99.85 | 100.65 | 99.62 | 100.29 | 156,736 | +0.34(+0.34%) |
Aug 23, 2022 | 100.28 | 101.00 | 99.95 | 99.95 | 132,885 | -0.15(-0.15%) |
Aug 22, 2022 | 101.08 | 101.08 | 99.85 | 100.11 | 344,015 | -2.10(-2.05%) |
Aug 19, 2022 | 102.73 | 102.77 | 101.95 | 102.20 | 103,338 | -1.36(-1.32%) |
Aug 18, 2022 | 103.03 | 103.69 | 102.87 | 103.57 | 135,413 | +0.82(+0.80%) |
Aug 17, 2022 | 103.07 | 103.31 | 102.11 | 102.75 | 137,414 | -1.31(-1.26%) |
Aug 16, 2022 | 103.20 | 104.41 | 103.19 | 104.06 | 154,149 | +0.81(+0.79%) |
Aug 15, 2022 | 102.45 | 103.37 | 102.25 | 103.25 | 227,631 | +0.06(+0.06%) |
Aug 12, 2022 | 102.25 | 103.19 | 101.95 | 103.19 | 182,381 | +1.55(+1.53%) |
Aug 11, 2022 | 101.76 | 102.72 | 101.54 | 101.63 | 301,836 | +0.77(+0.77%) |
Aug 10, 2022 | 100.25 | 101.13 | 100.25 | 100.86 | 221,996 | +2.04(+2.06%) |
Aug 09, 2022 | 99.23 | 99.29 | 98.46 | 98.82 | 93,789 | -0.46(-0.47%) |
Aug 08, 2022 | 99.19 | 100.22 | 99.14 | 99.29 | 450,572 | +0.60(+0.61%) |
Aug 05, 2022 | 97.72 | 98.95 | 97.72 | 98.69 | 155,375 | +0.27(+0.27%) |
Aug 04, 2022 | 99.14 | 99.31 | 98.37 | 98.42 | 277,864 | -0.64(-0.64%) |
Aug 03, 2022 | 98.96 | 99.44 | 98.21 | 99.05 | 377,285 | +0.75(+0.77%) |
Aug 02, 2022 | 99.04 | 99.42 | 98.25 | 98.30 | 4,304,400 | -1.21(-1.21%) |
Aug 01, 2022 | 99.10 | 99.89 | 98.50 | 99.51 | 566,499 | -0.08(-0.08%) |
Jul 29, 2022 | 98.66 | 99.90 | 98.42 | 99.58 | 502,848 | +1.13(+1.15%) |
Jul 28, 2022 | 97.56 | 98.49 | 96.60 | 98.45 | 579,413 | +1.37(+1.41%) |
Jul 27, 2022 | 96.15 | 97.42 | 95.71 | 97.08 | 219,530 | +1.47(+1.54%) |
Jul 26, 2022 | 95.75 | 96.15 | 95.32 | 95.61 | 341,560 | -0.54(-0.56%) |
Jul 25, 2022 | 95.75 | 96.24 | 95.09 | 96.15 | 4,399,432 | +0.78(+0.82%) |
Jul 22, 2022 | 96.12 | 96.51 | 94.73 | 95.37 | 184,174 | -0.46(-0.48%) |
Jul 21, 2022 | 95.15 | 95.86 | 94.35 | 95.84 | 170,981 | +0.45(+0.48%) |
Jul 20, 2022 | 94.74 | 95.57 | 94.28 | 95.38 | 301,142 | +0.54(+0.57%) |
Jul 19, 2022 | 93.16 | 94.97 | 93.04 | 94.84 | 227,702 | +2.79(+3.03%) |
Jul 18, 2022 | 93.03 | 93.48 | 91.90 | 92.05 | 229,921 | -0.11(-0.12%) |
Jul 15, 2022 | 91.64 | 92.24 | 90.79 | 92.15 | 200,690 | +1.62(+1.79%) |
Jul 14, 2022 | 90.01 | 90.71 | 89.41 | 90.53 | 298,781 | -0.85(-0.93%) |
Jul 13, 2022 | 90.76 | 91.86 | 90.24 | 91.38 | 363,049 | -0.40(-0.43%) |
Jul 12, 2022 | 91.48 | 92.88 | 91.40 | 91.78 | 291,902 | -0.01(-0.01%) |
Jul 11, 2022 | 92.11 | 92.43 | 91.51 | 91.79 | 310,905 | -0.75(-0.81%) |
Jul 08, 2022 | 92.76 | 93.24 | 91.93 | 92.54 | 300,557 | -0.28(-0.30%) |
Jul 07, 2022 | 91.98 | 93.02 | 91.98 | 92.82 | 636,185 | +1.66(+1.82%) |
Jul 06, 2022 | 91.60 | 92.10 | 90.08 | 91.16 | 5,904,463 | -0.55(-0.60%) |
Jul 05, 2022 | 90.89 | 91.76 | 89.44 | 91.71 | 426,773 | -0.59(-0.64%) |