Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.29 | 88.01 | 85.14 | 86.13 | 256,103 | +0.12(+0.14%) |
Sep 29, 2022 | 85.58 | 86.20 | 84.49 | 86.01 | 200,238 | -0.49(-0.57%) |
Sep 28, 2022 | 85.27 | 87.52 | 84.95 | 86.50 | 179,655 | +1.81(+2.14%) |
Sep 27, 2022 | 85.74 | 86.39 | 83.99 | 84.69 | 314,152 | +0.08(+0.09%) |
Sep 26, 2022 | 84.61 | 85.94 | 84.21 | 84.61 | 229,375 | -0.39(-0.46%) |
Sep 23, 2022 | 85.37 | 85.57 | 83.79 | 85.01 | 203,124 | -1.39(-1.61%) |
Sep 22, 2022 | 87.75 | 89.47 | 85.91 | 86.39 | 124,527 | -1.56(-1.78%) |
Sep 21, 2022 | 89.90 | 90.63 | 87.90 | 87.96 | 115,908 | -0.93(-1.05%) |
Sep 20, 2022 | 89.46 | 89.46 | 87.89 | 88.89 | 108,769 | -1.25(-1.39%) |
Sep 19, 2022 | 88.62 | 90.88 | 88.55 | 90.14 | 164,581 | +0.77(+0.86%) |
Sep 16, 2022 | 90.08 | 90.16 | 88.26 | 89.37 | 425,654 | -1.94(-2.12%) |
Sep 15, 2022 | 91.46 | 93.30 | 90.81 | 91.31 | 142,246 | -0.65(-0.71%) |
Sep 14, 2022 | 92.49 | 92.92 | 90.49 | 91.96 | 252,934 | -0.60(-0.65%) |
Sep 13, 2022 | 95.66 | 95.91 | 92.15 | 92.56 | 129,315 | -4.86(-4.99%) |
Sep 12, 2022 | 94.51 | 97.52 | 94.51 | 97.42 | 200,547 | +2.96(+3.14%) |
Sep 09, 2022 | 94.66 | 95.02 | 93.81 | 94.46 | 217,751 | +0.61(+0.65%) |
Sep 08, 2022 | 92.62 | 93.88 | 92.06 | 93.85 | 220,038 | +0.46(+0.50%) |
Sep 07, 2022 | 91.53 | 93.54 | 91.15 | 93.39 | 106,778 | +2.01(+2.20%) |
Sep 06, 2022 | 91.85 | 92.39 | 90.57 | 91.38 | 124,031 | -0.24(-0.26%) |
Sep 02, 2022 | 92.91 | 94.09 | 91.19 | 91.62 | 173,693 | -0.21(-0.22%) |
Sep 01, 2022 | 92.42 | 92.98 | 91.16 | 91.82 | 188,392 | -1.01(-1.09%) |
Aug 31, 2022 | 93.97 | 93.99 | 92.34 | 92.84 | 225,423 | -0.92(-0.99%) |
Aug 30, 2022 | 95.41 | 95.41 | 93.24 | 93.76 | 156,711 | -1.34(-1.41%) |
Aug 29, 2022 | 95.60 | 95.81 | 94.40 | 95.10 | 225,622 | -0.98(-1.02%) |
Aug 26, 2022 | 100.78 | 100.78 | 96.02 | 96.08 | 166,289 | -4.55(-4.52%) |
Aug 25, 2022 | 100.77 | 101.39 | 100.05 | 100.63 | 218,826 | +0.72(+0.72%) |
Aug 24, 2022 | 99.40 | 100.63 | 99.09 | 99.92 | 166,074 | +0.04(+0.04%) |
Aug 23, 2022 | 99.46 | 100.61 | 99.40 | 99.88 | 162,963 | +0.29(+0.30%) |
Aug 22, 2022 | 100.33 | 100.46 | 99.12 | 99.58 | 145,711 | -2.09(-2.05%) |
Aug 19, 2022 | 102.96 | 104.05 | 101.29 | 101.67 | 196,047 | -2.11(-2.04%) |
Aug 18, 2022 | 102.90 | 103.89 | 102.18 | 103.78 | 205,682 | +0.96(+0.93%) |
Aug 17, 2022 | 104.05 | 104.37 | 102.10 | 102.83 | 169,819 | -2.53(-2.40%) |
Aug 16, 2022 | 104.45 | 106.22 | 104.33 | 105.35 | 804,215 | +1.73(+1.67%) |
Aug 15, 2022 | 102.63 | 104.12 | 102.56 | 103.62 | 109,901 | +0.34(+0.33%) |
Aug 12, 2022 | 101.12 | 103.86 | 100.05 | 103.28 | 143,899 | +2.59(+2.58%) |
Aug 11, 2022 | 98.75 | 101.26 | 98.73 | 100.68 | 148,347 | +1.51(+1.52%) |
Aug 10, 2022 | 98.62 | 100.50 | 98.62 | 99.17 | 200,901 | +1.90(+1.95%) |
Aug 09, 2022 | 97.69 | 97.77 | 96.31 | 97.27 | 159,413 | -0.59(-0.60%) |
Aug 08, 2022 | 98.22 | 98.57 | 97.36 | 97.86 | 134,432 | +0.14(+0.14%) |
Aug 05, 2022 | 97.42 | 99.07 | 97.13 | 97.72 | 156,926 | -0.75(-0.77%) |
Aug 04, 2022 | 97.45 | 98.53 | 96.61 | 98.48 | 259,737 | +1.57(+1.62%) |
Aug 03, 2022 | 96.78 | 97.26 | 95.33 | 96.91 | 122,113 | +0.76(+0.79%) |
Aug 02, 2022 | 96.01 | 96.85 | 95.17 | 96.15 | 241,814 | -0.23(-0.23%) |
Aug 01, 2022 | 96.43 | 97.25 | 94.90 | 96.37 | 194,431 | -0.49(-0.51%) |
Jul 29, 2022 | 94.53 | 97.43 | 94.53 | 96.86 | 170,173 | +2.49(+2.64%) |
Jul 28, 2022 | 92.44 | 94.54 | 91.69 | 94.38 | 176,778 | +2.60(+2.84%) |
Jul 27, 2022 | 91.71 | 92.43 | 90.46 | 91.77 | 186,403 | +1.04(+1.14%) |
Jul 26, 2022 | 91.28 | 94.02 | 88.56 | 90.73 | 267,599 | -2.02(-2.17%) |
Jul 25, 2022 | 93.21 | 93.88 | 91.82 | 92.75 | 243,224 | -0.02(-0.02%) |
Jul 22, 2022 | 93.98 | 94.31 | 91.90 | 92.77 | 150,440 | -0.78(-0.84%) |
Jul 21, 2022 | 91.54 | 93.61 | 90.83 | 93.55 | 199,722 | +1.72(+1.88%) |
Jul 20, 2022 | 90.91 | 92.10 | 90.42 | 91.83 | 138,677 | +0.98(+1.08%) |
Jul 19, 2022 | 88.45 | 91.08 | 88.45 | 90.85 | 176,692 | +3.71(+4.26%) |
Jul 18, 2022 | 88.50 | 89.21 | 86.78 | 87.14 | 134,559 | -0.65(-0.74%) |
Jul 15, 2022 | 86.99 | 87.80 | 86.29 | 87.79 | 197,694 | +1.74(+2.03%) |
Jul 14, 2022 | 84.76 | 86.10 | 84.25 | 86.04 | 160,052 | -0.23(-0.27%) |
Jul 13, 2022 | 86.81 | 87.99 | 85.87 | 86.28 | 243,088 | -1.70(-1.94%) |
Jul 12, 2022 | 88.06 | 89.60 | 87.49 | 87.98 | 118,460 | -0.14(-0.16%) |
Jul 11, 2022 | 87.51 | 88.72 | 87.15 | 88.12 | 134,167 | -0.03(-0.03%) |
Jul 08, 2022 | 89.12 | 89.12 | 87.62 | 88.15 | 128,915 | -0.60(-0.67%) |
Jul 07, 2022 | 88.10 | 89.29 | 87.51 | 88.75 | 160,269 | +1.60(+1.83%) |
Jul 06, 2022 | 86.45 | 87.79 | 84.82 | 87.15 | 232,369 | +0.40(+0.46%) |
Jul 05, 2022 | 84.79 | 86.80 | 83.30 | 86.75 | 176,772 | +0.36(+0.42%) |