Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.44 | 98.94 | 93.44 | 95.23 | 453,123 | +0.36(+0.38%) |
Sep 29, 2022 | 96.86 | 97.68 | 92.90 | 94.87 | 308,462 | -3.46(-3.52%) |
Sep 28, 2022 | 94.25 | 98.56 | 94.06 | 98.33 | 309,885 | +4.21(+4.47%) |
Sep 27, 2022 | 92.05 | 95.22 | 90.76 | 94.12 | 311,856 | +3.76(+4.16%) |
Sep 26, 2022 | 89.39 | 92.44 | 89.03 | 90.36 | 295,699 | +1.15(+1.29%) |
Sep 23, 2022 | 91.19 | 91.73 | 87.92 | 89.21 | 397,036 | -3.32(-3.59%) |
Sep 22, 2022 | 95.17 | 96.36 | 91.70 | 92.53 | 270,632 | -3.35(-3.49%) |
Sep 21, 2022 | 97.06 | 100.00 | 95.58 | 95.88 | 218,862 | -1.21(-1.25%) |
Sep 20, 2022 | 98.06 | 99.96 | 96.31 | 97.09 | 299,043 | -1.81(-1.83%) |
Sep 19, 2022 | 97.78 | 99.39 | 96.32 | 98.90 | 266,536 | -0.41(-0.41%) |
Sep 16, 2022 | 100.48 | 100.89 | 98.71 | 99.31 | 681,264 | -2.63(-2.58%) |
Sep 15, 2022 | 101.02 | 104.43 | 99.77 | 101.94 | 547,472 | -0.07(-0.07%) |
Sep 14, 2022 | 98.96 | 102.32 | 97.84 | 102.01 | 409,281 | +3.26(+3.30%) |
Sep 13, 2022 | 97.40 | 100.36 | 94.47 | 98.75 | 501,942 | -2.59(-2.56%) |
Sep 12, 2022 | 100.00 | 101.40 | 98.73 | 101.34 | 413,154 | +1.79(+1.80%) |
Sep 09, 2022 | 93.50 | 100.39 | 93.28 | 99.55 | 539,425 | +6.82(+7.35%) |
Sep 08, 2022 | 92.49 | 94.10 | 91.64 | 92.73 | 280,891 | -1.22(-1.30%) |
Sep 07, 2022 | 91.72 | 94.08 | 91.36 | 93.95 | 402,234 | +2.23(+2.43%) |
Sep 06, 2022 | 93.09 | 94.54 | 91.63 | 91.72 | 300,433 | -1.12(-1.21%) |
Sep 02, 2022 | 95.27 | 95.86 | 90.57 | 92.84 | 245,658 | -0.90(-0.96%) |
Sep 01, 2022 | 93.33 | 93.77 | 89.94 | 93.74 | 267,950 | -0.28(-0.30%) |
Aug 31, 2022 | 93.48 | 94.48 | 91.95 | 94.02 | 429,613 | +1.90(+2.06%) |
Aug 30, 2022 | 93.32 | 94.24 | 89.12 | 92.12 | 381,342 | -0.49(-0.53%) |
Aug 29, 2022 | 92.69 | 95.85 | 91.25 | 92.61 | 258,282 | -0.66(-0.71%) |
Aug 26, 2022 | 98.60 | 99.31 | 92.12 | 93.27 | 321,738 | -4.46(-4.56%) |
Aug 25, 2022 | 97.20 | 99.42 | 94.80 | 97.73 | 394,982 | +1.69(+1.76%) |
Aug 24, 2022 | 95.59 | 97.10 | 94.63 | 96.04 | 377,611 | +0.50(+0.52%) |
Aug 23, 2022 | 95.93 | 97.88 | 94.74 | 95.54 | 427,870 | +0.41(+0.43%) |
Aug 22, 2022 | 94.99 | 96.04 | 92.17 | 95.13 | 341,961 | -0.57(-0.60%) |
Aug 19, 2022 | 96.95 | 98.03 | 94.41 | 95.70 | 396,769 | -2.91(-2.95%) |
Aug 18, 2022 | 101.81 | 101.91 | 96.77 | 98.61 | 528,380 | -3.73(-3.64%) |
Aug 17, 2022 | 102.73 | 104.04 | 99.63 | 102.34 | 432,299 | -0.84(-0.81%) |
Aug 16, 2022 | 105.00 | 105.00 | 98.92 | 103.18 | 460,989 | -1.91(-1.82%) |
Aug 15, 2022 | 107.39 | 108.77 | 104.83 | 105.09 | 467,665 | -3.33(-3.07%) |
Aug 12, 2022 | 105.00 | 109.40 | 103.33 | 108.42 | 437,766 | +4.37(+4.20%) |
Aug 11, 2022 | 103.00 | 105.26 | 100.50 | 104.05 | 527,438 | +2.67(+2.63%) |
Aug 10, 2022 | 100.00 | 103.00 | 97.00 | 101.38 | 458,409 | +2.96(+3.01%) |
Aug 09, 2022 | 95.70 | 98.72 | 92.44 | 98.42 | 475,961 | +2.66(+2.78%) |
Aug 08, 2022 | 103.07 | 104.92 | 94.25 | 95.76 | 893,607 | -7.31(-7.09%) |
Aug 05, 2022 | 97.22 | 105.20 | 97.02 | 103.07 | 1,472,467 | +4.39(+4.45%) |
Aug 04, 2022 | 99.77 | 103.81 | 96.18 | 98.68 | 794,438 | -5.89(-5.63%) |
Aug 03, 2022 | 99.81 | 106.06 | 99.09 | 104.57 | 591,709 | +5.35(+5.39%) |
Aug 02, 2022 | 92.93 | 99.77 | 92.93 | 99.22 | 444,230 | +4.81(+5.09%) |
Aug 01, 2022 | 91.75 | 96.11 | 91.05 | 94.41 | 465,972 | +2.66(+2.90%) |
Jul 29, 2022 | 93.66 | 93.69 | 88.70 | 91.75 | 640,586 | -3.20(-3.37%) |
Jul 28, 2022 | 100.00 | 101.00 | 91.38 | 94.95 | 337,031 | -2.62(-2.69%) |
Jul 27, 2022 | 97.82 | 99.49 | 95.30 | 97.57 | 328,258 | +2.46(+2.59%) |
Jul 26, 2022 | 95.34 | 96.38 | 92.52 | 95.11 | 178,674 | -1.39(-1.44%) |
Jul 25, 2022 | 95.61 | 97.55 | 92.99 | 96.50 | 256,186 | +1.05(+1.10%) |
Jul 22, 2022 | 99.96 | 101.91 | 94.19 | 95.45 | 155,556 | -5.34(-5.30%) |
Jul 21, 2022 | 98.75 | 101.05 | 97.47 | 100.79 | 251,163 | +1.79(+1.81%) |
Jul 20, 2022 | 96.33 | 102.72 | 96.33 | 99.00 | 475,328 | +5.15(+5.49%) |
Jul 19, 2022 | 95.14 | 98.63 | 93.20 | 93.85 | 401,001 | -1.56(-1.64%) |
Jul 18, 2022 | 100.21 | 105.98 | 94.88 | 95.41 | 660,242 | -3.99(-4.01%) |
Jul 15, 2022 | 96.00 | 99.68 | 93.14 | 99.40 | 305,406 | +5.53(+5.89%) |
Jul 14, 2022 | 94.40 | 94.53 | 88.98 | 93.87 | 337,658 | -0.73(-0.77%) |
Jul 13, 2022 | 90.17 | 98.97 | 89.80 | 94.60 | 356,392 | -1.26(-1.31%) |
Jul 12, 2022 | 95.01 | 98.70 | 90.90 | 95.86 | 423,652 | +1.56(+1.65%) |
Jul 11, 2022 | 103.15 | 105.05 | 94.29 | 94.30 | 1,120,629 | -15.79(-14.34%) |
Jul 08, 2022 | 104.05 | 113.36 | 102.56 | 110.09 | 786,639 | +3.80(+3.58%) |
Jul 07, 2022 | 99.00 | 106.29 | 97.23 | 106.29 | 562,940 | +9.34(+9.63%) |
Jul 06, 2022 | 99.00 | 101.61 | 96.50 | 96.95 | 769,156 | -2.30(-2.32%) |
Jul 05, 2022 | 92.21 | 99.81 | 91.22 | 99.25 | 767,192 | +4.19(+4.41%) |