Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.24 | 88.64 | 85.71 | 85.91 | 957,035 | -2.19(-2.48%) |
Sep 29, 2022 | 88.30 | 88.46 | 87.54 | 88.10 | 698,161 | -0.60(-0.68%) |
Sep 28, 2022 | 87.43 | 89.16 | 86.84 | 88.71 | 648,181 | +1.67(+1.92%) |
Sep 27, 2022 | 86.84 | 87.31 | 85.69 | 87.04 | 714,112 | +0.46(+0.53%) |
Sep 26, 2022 | 87.64 | 88.19 | 85.04 | 86.58 | 656,220 | -1.67(-1.89%) |
Sep 23, 2022 | 88.81 | 89.21 | 87.45 | 88.25 | 847,352 | -0.95(-1.06%) |
Sep 22, 2022 | 90.99 | 91.13 | 88.97 | 89.19 | 938,019 | -1.45(-1.60%) |
Sep 21, 2022 | 93.57 | 93.95 | 90.62 | 90.64 | 462,836 | -2.43(-2.61%) |
Sep 20, 2022 | 94.64 | 94.64 | 91.83 | 93.07 | 876,445 | -2.04(-2.15%) |
Sep 19, 2022 | 92.71 | 95.23 | 92.64 | 95.11 | 754,557 | +1.68(+1.80%) |
Sep 16, 2022 | 95.91 | 95.91 | 93.38 | 93.43 | 4,109,396 | -2.29(-2.39%) |
Sep 15, 2022 | 95.45 | 97.29 | 95.21 | 95.73 | 813,106 | +0.28(+0.29%) |
Sep 14, 2022 | 95.15 | 95.71 | 94.05 | 95.45 | 796,285 | +0.78(+0.83%) |
Sep 13, 2022 | 96.50 | 97.05 | 94.50 | 94.67 | 863,534 | -3.09(-3.16%) |
Sep 12, 2022 | 96.37 | 97.96 | 96.37 | 97.75 | 874,363 | +1.84(+1.92%) |
Sep 09, 2022 | 95.56 | 96.37 | 95.20 | 95.92 | 762,292 | +0.96(+1.01%) |
Sep 08, 2022 | 93.69 | 95.34 | 93.57 | 94.95 | 634,519 | +0.62(+0.66%) |
Sep 07, 2022 | 92.69 | 94.43 | 92.66 | 94.33 | 507,275 | +1.72(+1.86%) |
Sep 06, 2022 | 93.03 | 93.59 | 92.12 | 92.61 | 803,467 | +0.38(+0.41%) |
Sep 02, 2022 | 93.46 | 94.64 | 91.88 | 92.23 | 558,396 | -0.86(-0.92%) |
Sep 01, 2022 | 92.24 | 93.35 | 91.75 | 93.09 | 580,667 | +0.72(+0.78%) |
Aug 31, 2022 | 94.07 | 94.39 | 92.25 | 92.36 | 841,552 | -1.51(-1.60%) |
Aug 30, 2022 | 95.55 | 96.63 | 93.70 | 93.87 | 704,505 | -1.60(-1.68%) |
Aug 29, 2022 | 95.58 | 96.51 | 94.97 | 95.47 | 509,185 | -0.58(-0.61%) |
Aug 26, 2022 | 98.20 | 98.61 | 95.95 | 96.05 | 520,670 | -1.99(-2.03%) |
Aug 25, 2022 | 96.68 | 98.08 | 95.95 | 98.04 | 362,547 | +1.54(+1.60%) |
Aug 24, 2022 | 96.36 | 96.74 | 95.51 | 96.50 | 330,303 | +0.13(+0.14%) |
Aug 23, 2022 | 96.74 | 97.35 | 96.15 | 96.36 | 411,854 | -0.44(-0.45%) |
Aug 22, 2022 | 98.42 | 98.42 | 96.21 | 96.80 | 633,970 | -2.15(-2.18%) |
Aug 19, 2022 | 100.31 | 100.51 | 98.90 | 98.95 | 663,126 | -2.18(-2.16%) |
Aug 18, 2022 | 101.22 | 102.08 | 100.37 | 101.14 | 654,101 | -0.27(-0.26%) |
Aug 17, 2022 | 99.15 | 101.75 | 98.91 | 101.40 | 735,770 | +1.07(+1.06%) |
Aug 16, 2022 | 99.48 | 100.52 | 99.25 | 100.33 | 799,520 | +0.79(+0.79%) |
Aug 15, 2022 | 98.22 | 100.05 | 98.22 | 99.54 | 599,660 | +0.16(+0.16%) |
Aug 12, 2022 | 98.12 | 99.47 | 98.12 | 99.38 | 720,052 | +1.50(+1.53%) |
Aug 11, 2022 | 95.87 | 98.46 | 95.80 | 97.89 | 956,701 | +2.59(+2.72%) |
Aug 10, 2022 | 95.00 | 95.65 | 94.83 | 95.30 | 955,990 | +1.14(+1.21%) |
Aug 09, 2022 | 94.24 | 94.90 | 93.39 | 94.15 | 862,628 | +0.48(+0.51%) |
Aug 08, 2022 | 93.21 | 94.40 | 92.89 | 93.68 | 850,673 | +1.03(+1.11%) |
Aug 05, 2022 | 91.12 | 93.00 | 90.85 | 92.65 | 871,803 | +1.68(+1.84%) |
Aug 04, 2022 | 91.73 | 92.31 | 90.79 | 90.97 | 852,193 | -1.14(-1.24%) |
Aug 03, 2022 | 90.34 | 92.48 | 90.10 | 92.11 | 950,093 | +1.99(+2.21%) |
Aug 02, 2022 | 90.85 | 91.20 | 88.98 | 90.12 | 1,372,038 | -0.27(-0.30%) |
Aug 01, 2022 | 91.79 | 92.06 | 89.69 | 90.39 | 1,290,533 | -2.33(-2.52%) |
Jul 29, 2022 | 93.06 | 94.12 | 91.85 | 92.72 | 2,703,852 | -0.32(-0.35%) |
Jul 28, 2022 | 103.77 | 104.30 | 92.48 | 93.05 | 2,486,482 | -15.03(-13.91%) |
Jul 27, 2022 | 107.86 | 108.93 | 106.97 | 108.08 | 805,024 | -0.15(-0.14%) |
Jul 26, 2022 | 106.80 | 108.49 | 106.80 | 108.23 | 692,602 | +1.02(+0.95%) |
Jul 25, 2022 | 106.26 | 107.89 | 106.17 | 107.21 | 496,481 | +1.64(+1.55%) |
Jul 22, 2022 | 105.75 | 106.67 | 104.59 | 105.57 | 458,238 | +0.11(+0.11%) |
Jul 21, 2022 | 105.15 | 105.55 | 103.97 | 105.46 | 498,256 | -0.16(-0.15%) |
Jul 20, 2022 | 106.29 | 107.04 | 105.12 | 105.62 | 609,396 | -0.79(-0.74%) |
Jul 19, 2022 | 105.19 | 106.58 | 104.66 | 106.41 | 652,688 | +2.62(+2.52%) |
Jul 18, 2022 | 107.75 | 108.02 | 103.50 | 103.79 | 770,834 | -3.26(-3.04%) |
Jul 15, 2022 | 107.16 | 108.40 | 106.02 | 107.05 | 4,568,720 | +1.20(+1.13%) |
Jul 14, 2022 | 107.86 | 108.35 | 105.72 | 105.85 | 1,154,953 | -4.47(-4.05%) |
Jul 13, 2022 | 110.73 | 111.59 | 109.58 | 110.32 | 848,527 | -0.98(-0.88%) |
Jul 12, 2022 | 112.16 | 113.18 | 111.00 | 111.30 | 975,134 | -0.88(-0.78%) |
Jul 11, 2022 | 112.06 | 115.01 | 111.68 | 112.18 | 925,111 | -0.84(-0.74%) |
Jul 08, 2022 | 114.06 | 114.59 | 112.44 | 113.01 | 793,285 | -0.50(-0.44%) |
Jul 07, 2022 | 115.42 | 116.19 | 113.39 | 113.51 | 598,354 | -0.62(-0.54%) |
Jul 06, 2022 | 113.24 | 115.04 | 112.90 | 114.13 | 552,461 | +0.72(+0.63%) |
Jul 05, 2022 | 113.20 | 113.85 | 110.56 | 113.41 | 678,983 | -1.24(-1.08%) |