Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.37 | 81.19 | 78.84 | 79.10 | 332,015 | -0.52(-0.66%) |
Sep 29, 2022 | 79.84 | 80.02 | 78.11 | 79.62 | 270,902 | -1.13(-1.40%) |
Sep 28, 2022 | 80.03 | 80.99 | 78.95 | 80.75 | 523,436 | +1.65(+2.08%) |
Sep 27, 2022 | 81.50 | 81.88 | 78.74 | 79.10 | 471,476 | -1.70(-2.11%) |
Sep 26, 2022 | 81.41 | 82.57 | 80.60 | 80.81 | 263,914 | -0.89(-1.09%) |
Sep 23, 2022 | 81.96 | 82.45 | 80.36 | 81.70 | 354,434 | -1.73(-2.08%) |
Sep 22, 2022 | 85.71 | 86.01 | 83.07 | 83.43 | 348,636 | -2.48(-2.89%) |
Sep 21, 2022 | 89.27 | 89.67 | 85.91 | 85.91 | 642,403 | -2.16(-2.45%) |
Sep 20, 2022 | 89.15 | 89.15 | 87.19 | 88.07 | 641,407 | -1.70(-1.90%) |
Sep 19, 2022 | 87.95 | 89.95 | 87.95 | 89.78 | 646,816 | +1.08(+1.22%) |
Sep 16, 2022 | 91.81 | 91.81 | 88.10 | 88.69 | 1,075,160 | -4.43(-4.76%) |
Sep 15, 2022 | 92.13 | 93.68 | 91.49 | 93.13 | 712,772 | +0.92(+0.99%) |
Sep 14, 2022 | 90.82 | 92.55 | 89.17 | 92.21 | 531,797 | -0.07(-0.07%) |
Sep 13, 2022 | 94.83 | 95.55 | 91.91 | 92.28 | 289,110 | -4.89(-5.03%) |
Sep 12, 2022 | 96.15 | 97.61 | 95.45 | 97.17 | 321,761 | +1.93(+2.03%) |
Sep 09, 2022 | 93.90 | 95.58 | 93.48 | 95.24 | 256,577 | +1.97(+2.11%) |
Sep 08, 2022 | 91.71 | 93.42 | 90.99 | 93.27 | 184,826 | +0.79(+0.85%) |
Sep 07, 2022 | 90.99 | 92.53 | 90.62 | 92.48 | 212,774 | +1.37(+1.50%) |
Sep 06, 2022 | 91.35 | 91.95 | 90.36 | 91.11 | 359,454 | +0.43(+0.48%) |
Sep 02, 2022 | 92.29 | 92.68 | 90.41 | 90.67 | 272,141 | -0.69(-0.76%) |
Sep 01, 2022 | 91.89 | 92.33 | 90.32 | 91.36 | 366,117 | -0.35(-0.39%) |
Aug 31, 2022 | 93.13 | 93.33 | 90.27 | 91.72 | 626,555 | -0.87(-0.94%) |
Aug 30, 2022 | 95.17 | 95.39 | 92.15 | 92.59 | 386,519 | -2.12(-2.24%) |
Aug 29, 2022 | 94.76 | 95.35 | 93.81 | 94.71 | 212,947 | -0.53(-0.56%) |
Aug 26, 2022 | 99.07 | 99.56 | 95.10 | 95.24 | 281,699 | -4.01(-4.04%) |
Aug 25, 2022 | 98.74 | 99.89 | 98.39 | 99.25 | 237,209 | +1.35(+1.38%) |
Aug 24, 2022 | 97.17 | 98.31 | 96.99 | 97.90 | 249,738 | +0.79(+0.81%) |
Aug 23, 2022 | 95.91 | 97.38 | 95.91 | 97.11 | 410,065 | +1.31(+1.37%) |
Aug 22, 2022 | 97.99 | 98.00 | 95.43 | 95.80 | 298,994 | -3.94(-3.95%) |
Aug 19, 2022 | 102.00 | 102.00 | 99.67 | 99.74 | 301,706 | -2.77(-2.70%) |
Aug 18, 2022 | 102.28 | 102.88 | 101.80 | 102.51 | 207,871 | +0.23(+0.22%) |
Aug 17, 2022 | 101.58 | 102.77 | 101.25 | 102.28 | 345,547 | -0.70(-0.68%) |
Aug 16, 2022 | 102.20 | 103.63 | 101.86 | 102.98 | 462,912 | +0.23(+0.22%) |
Aug 15, 2022 | 101.28 | 102.97 | 101.28 | 102.76 | 399,504 | +1.18(+1.16%) |
Aug 12, 2022 | 99.49 | 101.63 | 99.37 | 101.57 | 261,727 | +2.37(+2.38%) |
Aug 11, 2022 | 99.85 | 101.60 | 99.10 | 99.21 | 313,101 | +0.50(+0.51%) |
Aug 10, 2022 | 97.71 | 99.08 | 97.71 | 98.71 | 343,515 | +2.22(+2.30%) |
Aug 09, 2022 | 96.57 | 96.83 | 94.83 | 96.48 | 482,295 | +0.14(+0.14%) |
Aug 08, 2022 | 94.77 | 96.94 | 93.83 | 96.35 | 529,136 | +2.68(+2.86%) |
Aug 05, 2022 | 91.87 | 93.86 | 91.25 | 93.67 | 484,274 | +1.49(+1.61%) |
Aug 04, 2022 | 93.72 | 94.68 | 92.12 | 92.19 | 405,577 | -1.42(-1.51%) |
Aug 03, 2022 | 93.04 | 94.35 | 90.63 | 93.60 | 588,441 | +1.84(+2.00%) |
Aug 02, 2022 | 86.33 | 94.28 | 86.00 | 91.76 | 1,727,244 | -11.31(-10.97%) |
Aug 01, 2022 | 103.79 | 103.83 | 101.58 | 103.08 | 455,012 | +0.09(+0.09%) |
Jul 29, 2022 | 100.59 | 103.39 | 99.70 | 102.99 | 400,996 | +2.55(+2.54%) |
Jul 28, 2022 | 99.10 | 100.53 | 97.88 | 100.44 | 260,991 | +2.09(+2.13%) |
Jul 27, 2022 | 96.48 | 99.42 | 96.48 | 98.34 | 370,516 | +2.13(+2.22%) |
Jul 26, 2022 | 96.45 | 97.17 | 95.66 | 96.21 | 165,242 | -0.22(-0.22%) |
Jul 25, 2022 | 95.73 | 96.86 | 95.13 | 96.43 | 261,952 | +1.07(+1.12%) |
Jul 22, 2022 | 96.68 | 97.12 | 93.28 | 95.35 | 244,357 | -0.81(-0.84%) |
Jul 21, 2022 | 94.67 | 96.22 | 93.31 | 96.16 | 294,612 | +1.59(+1.69%) |
Jul 20, 2022 | 93.48 | 94.65 | 92.03 | 94.57 | 253,013 | +1.57(+1.69%) |
Jul 19, 2022 | 88.92 | 93.32 | 88.71 | 92.99 | 233,446 | +4.21(+4.74%) |
Jul 18, 2022 | 89.39 | 90.46 | 88.37 | 88.78 | 295,409 | +0.54(+0.61%) |
Jul 15, 2022 | 89.22 | 90.12 | 87.70 | 88.24 | 256,012 | +0.49(+0.56%) |
Jul 14, 2022 | 86.99 | 87.89 | 86.46 | 87.75 | 218,308 | -0.90(-1.01%) |
Jul 13, 2022 | 89.02 | 89.72 | 88.25 | 88.64 | 260,631 | -1.51(-1.68%) |
Jul 12, 2022 | 89.65 | 91.69 | 89.65 | 90.16 | 298,707 | -0.36(-0.40%) |
Jul 11, 2022 | 90.86 | 91.48 | 90.14 | 90.52 | 131,983 | -0.96(-1.05%) |
Jul 08, 2022 | 91.81 | 91.95 | 90.46 | 91.49 | 143,951 | -0.21(-0.23%) |
Jul 07, 2022 | 90.83 | 92.25 | 90.83 | 91.69 | 186,164 | +1.32(+1.46%) |
Jul 06, 2022 | 91.05 | 92.41 | 89.07 | 90.38 | 248,034 | -0.21(-0.23%) |
Jul 05, 2022 | 90.42 | 91.58 | 87.75 | 90.58 | 259,035 | -1.37(-1.49%) |