Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.68 | 87.51 | 84.65 | 84.73 | 148,895 | -0.69(-0.81%) |
Sep 29, 2022 | 87.01 | 87.67 | 84.57 | 85.42 | 70,908 | -1.87(-2.14%) |
Sep 28, 2022 | 85.47 | 88.17 | 85.47 | 87.29 | 69,211 | +2.17(+2.55%) |
Sep 27, 2022 | 85.28 | 86.47 | 84.41 | 85.12 | 98,677 | +0.15(+0.18%) |
Sep 26, 2022 | 84.84 | 86.86 | 84.59 | 84.97 | 76,800 | -0.90(-1.05%) |
Sep 23, 2022 | 86.40 | 86.45 | 84.39 | 85.87 | 119,917 | -1.51(-1.73%) |
Sep 22, 2022 | 88.59 | 88.59 | 86.55 | 87.38 | 50,582 | -1.44(-1.62%) |
Sep 21, 2022 | 90.19 | 91.20 | 88.54 | 88.82 | 57,433 | -0.40(-0.45%) |
Sep 20, 2022 | 89.13 | 89.82 | 88.50 | 89.22 | 59,227 | -0.82(-0.91%) |
Sep 19, 2022 | 88.92 | 91.14 | 86.31 | 90.04 | 69,887 | +0.93(+1.04%) |
Sep 16, 2022 | 88.28 | 89.30 | 87.17 | 89.11 | 253,864 | +0.48(+0.54%) |
Sep 15, 2022 | 87.86 | 89.14 | 87.51 | 88.63 | 75,265 | +0.54(+0.61%) |
Sep 14, 2022 | 88.35 | 89.25 | 87.34 | 88.09 | 62,556 | -0.39(-0.44%) |
Sep 13, 2022 | 91.28 | 91.36 | 88.25 | 88.48 | 77,130 | -4.13(-4.46%) |
Sep 12, 2022 | 92.42 | 93.28 | 91.43 | 92.61 | 68,764 | +0.60(+0.65%) |
Sep 09, 2022 | 91.91 | 92.15 | 91.19 | 92.01 | 49,592 | +0.89(+0.98%) |
Sep 08, 2022 | 89.90 | 91.12 | 89.43 | 91.12 | 49,329 | +0.42(+0.46%) |
Sep 07, 2022 | 88.93 | 90.72 | 88.74 | 90.70 | 91,821 | +1.59(+1.78%) |
Sep 06, 2022 | 90.68 | 90.68 | 88.03 | 89.11 | 59,409 | -1.70(-1.87%) |
Sep 02, 2022 | 91.91 | 92.81 | 90.38 | 90.81 | 42,418 | -0.21(-0.23%) |
Sep 01, 2022 | 92.44 | 92.91 | 90.33 | 91.02 | 56,590 | -1.92(-2.07%) |
Aug 31, 2022 | 93.54 | 94.51 | 92.81 | 92.94 | 68,881 | -0.80(-0.85%) |
Aug 30, 2022 | 95.60 | 95.71 | 93.47 | 93.74 | 50,581 | -1.96(-2.05%) |
Aug 29, 2022 | 95.51 | 96.28 | 95.03 | 95.70 | 45,739 | -0.30(-0.31%) |
Aug 26, 2022 | 98.70 | 99.24 | 95.82 | 96.00 | 51,272 | -2.43(-2.47%) |
Aug 25, 2022 | 99.65 | 99.65 | 97.14 | 98.43 | 76,571 | -0.55(-0.56%) |
Aug 24, 2022 | 97.96 | 99.17 | 97.55 | 98.98 | 124,569 | +1.74(+1.79%) |
Aug 23, 2022 | 96.25 | 97.62 | 94.59 | 97.24 | 148,372 | +1.77(+1.85%) |
Aug 22, 2022 | 96.85 | 97.00 | 95.45 | 95.47 | 68,919 | -1.91(-1.96%) |
Aug 19, 2022 | 99.07 | 99.25 | 96.64 | 97.38 | 63,669 | -1.89(-1.90%) |
Aug 18, 2022 | 99.15 | 99.96 | 98.28 | 99.27 | 54,038 | -0.03(-0.03%) |
Aug 17, 2022 | 97.77 | 99.73 | 96.05 | 99.30 | 53,587 | +1.19(+1.21%) |
Aug 16, 2022 | 99.14 | 99.53 | 97.93 | 98.11 | 58,154 | -1.82(-1.82%) |
Aug 15, 2022 | 98.00 | 100.10 | 97.72 | 99.93 | 60,779 | +1.12(+1.13%) |
Aug 12, 2022 | 99.15 | 99.15 | 97.06 | 98.81 | 120,725 | +0.44(+0.45%) |
Aug 11, 2022 | 97.26 | 98.80 | 97.09 | 98.37 | 82,044 | +1.10(+1.13%) |
Aug 10, 2022 | 95.49 | 98.06 | 94.59 | 97.27 | 108,029 | +2.28(+2.40%) |
Aug 09, 2022 | 94.93 | 96.15 | 94.38 | 94.99 | 76,544 | -0.33(-0.35%) |
Aug 08, 2022 | 95.62 | 96.14 | 94.48 | 95.32 | 67,650 | +0.27(+0.28%) |
Aug 05, 2022 | 94.23 | 96.19 | 93.72 | 95.05 | 58,657 | +0.41(+0.43%) |
Aug 04, 2022 | 95.43 | 96.39 | 93.69 | 94.64 | 61,165 | -0.60(-0.63%) |
Aug 03, 2022 | 94.99 | 95.47 | 93.10 | 95.24 | 62,866 | +0.03(+0.03%) |
Aug 02, 2022 | 96.48 | 97.50 | 95.21 | 95.21 | 94,063 | -1.52(-1.57%) |
Aug 01, 2022 | 94.99 | 97.27 | 93.06 | 96.73 | 90,204 | +1.50(+1.58%) |
Jul 29, 2022 | 95.98 | 96.16 | 94.52 | 95.23 | 56,444 | -0.93(-0.97%) |
Jul 28, 2022 | 93.25 | 96.78 | 92.27 | 96.16 | 110,035 | +2.52(+2.69%) |
Jul 27, 2022 | 91.66 | 94.29 | 91.50 | 93.64 | 62,873 | +1.78(+1.94%) |
Jul 26, 2022 | 90.24 | 92.41 | 90.24 | 91.86 | 64,874 | +1.16(+1.28%) |
Jul 25, 2022 | 91.46 | 91.94 | 90.06 | 90.70 | 92,693 | -0.78(-0.85%) |
Jul 22, 2022 | 92.44 | 93.11 | 90.66 | 91.48 | 64,167 | -0.51(-0.55%) |
Jul 21, 2022 | 89.58 | 92.02 | 89.17 | 91.99 | 65,740 | +1.44(+1.59%) |
Jul 20, 2022 | 90.54 | 91.57 | 89.39 | 90.55 | 109,090 | +0.48(+0.53%) |
Jul 19, 2022 | 87.81 | 90.53 | 86.44 | 90.07 | 68,299 | +3.32(+3.83%) |
Jul 18, 2022 | 88.58 | 89.54 | 86.14 | 86.75 | 58,074 | -1.27(-1.44%) |
Jul 15, 2022 | 87.38 | 88.05 | 85.41 | 88.02 | 59,458 | +1.20(+1.38%) |
Jul 14, 2022 | 83.88 | 86.94 | 83.44 | 86.82 | 55,312 | +1.92(+2.26%) |
Jul 13, 2022 | 84.33 | 85.92 | 84.01 | 84.90 | 52,818 | -0.34(-0.40%) |
Jul 12, 2022 | 86.26 | 87.50 | 85.13 | 85.24 | 47,603 | -0.96(-1.11%) |
Jul 11, 2022 | 87.81 | 87.81 | 85.81 | 86.20 | 44,754 | -1.75(-1.99%) |
Jul 08, 2022 | 87.26 | 88.66 | 86.51 | 87.95 | 56,967 | +0.82(+0.94%) |
Jul 07, 2022 | 85.21 | 87.47 | 85.21 | 87.13 | 53,796 | +2.29(+2.70%) |
Jul 06, 2022 | 85.18 | 85.60 | 82.89 | 84.84 | 85,460 | -0.33(-0.39%) |
Jul 05, 2022 | 84.92 | 86.33 | 82.55 | 85.17 | 151,196 | -1.08(-1.25%) |