Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.52 | 87.65 | 85.41 | 85.56 | 2,200,448 | -0.71(-0.83%) |
Sep 29, 2022 | 87.51 | 87.71 | 85.71 | 86.27 | 979,928 | -2.43(-2.74%) |
Sep 28, 2022 | 87.46 | 89.19 | 86.81 | 88.70 | 746,088 | +2.16(+2.50%) |
Sep 27, 2022 | 87.96 | 88.34 | 85.60 | 86.54 | 897,351 | -0.52(-0.60%) |
Sep 26, 2022 | 87.74 | 88.99 | 86.73 | 87.06 | 935,656 | -0.95(-1.08%) |
Sep 23, 2022 | 87.98 | 88.63 | 86.55 | 88.01 | 832,705 | -0.82(-0.93%) |
Sep 22, 2022 | 91.27 | 91.72 | 88.79 | 88.83 | 850,340 | -2.62(-2.87%) |
Sep 21, 2022 | 93.78 | 95.44 | 91.45 | 91.45 | 896,219 | -1.43(-1.54%) |
Sep 20, 2022 | 93.57 | 93.86 | 91.78 | 92.88 | 1,557,890 | -1.60(-1.69%) |
Sep 19, 2022 | 90.77 | 94.77 | 90.68 | 94.48 | 1,250,116 | +3.14(+3.44%) |
Sep 16, 2022 | 91.04 | 91.68 | 89.49 | 91.34 | 3,098,656 | -1.00(-1.08%) |
Sep 15, 2022 | 92.41 | 93.40 | 91.75 | 92.33 | 1,172,745 | -0.27(-0.30%) |
Sep 14, 2022 | 91.85 | 93.03 | 90.88 | 92.61 | 985,921 | +0.82(+0.90%) |
Sep 13, 2022 | 93.21 | 93.43 | 91.45 | 91.79 | 1,031,658 | -3.80(-3.98%) |
Sep 12, 2022 | 95.13 | 95.67 | 94.49 | 95.59 | 1,112,467 | +0.71(+0.75%) |
Sep 09, 2022 | 94.78 | 95.36 | 94.29 | 94.87 | 783,456 | +0.43(+0.46%) |
Sep 08, 2022 | 92.90 | 94.82 | 92.57 | 94.44 | 963,063 | +0.62(+0.66%) |
Sep 07, 2022 | 90.84 | 94.18 | 90.84 | 93.82 | 995,130 | +3.23(+3.57%) |
Sep 06, 2022 | 89.60 | 90.73 | 89.01 | 90.59 | 1,055,279 | +1.26(+1.41%) |
Sep 02, 2022 | 91.33 | 91.99 | 88.93 | 89.33 | 780,360 | -0.86(-0.96%) |
Sep 01, 2022 | 88.98 | 90.43 | 88.26 | 90.19 | 1,756,633 | +0.97(+1.09%) |
Aug 31, 2022 | 89.80 | 90.85 | 88.72 | 89.22 | 1,349,832 | +0.05(+0.05%) |
Aug 30, 2022 | 90.34 | 90.34 | 88.54 | 89.17 | 659,417 | -0.68(-0.76%) |
Aug 29, 2022 | 90.29 | 90.92 | 89.33 | 89.85 | 894,527 | -0.90(-0.99%) |
Aug 26, 2022 | 95.70 | 95.70 | 90.58 | 90.75 | 644,020 | -4.47(-4.70%) |
Aug 25, 2022 | 94.30 | 95.24 | 93.87 | 95.22 | 498,880 | +1.39(+1.48%) |
Aug 24, 2022 | 93.88 | 94.48 | 93.38 | 93.84 | 422,409 | -0.02(-0.02%) |
Aug 23, 2022 | 94.58 | 95.44 | 93.42 | 93.86 | 688,782 | -0.81(-0.86%) |
Aug 22, 2022 | 95.76 | 95.79 | 94.00 | 94.67 | 932,047 | -2.49(-2.56%) |
Aug 19, 2022 | 99.15 | 99.15 | 96.78 | 97.16 | 741,230 | -2.75(-2.76%) |
Aug 18, 2022 | 100.15 | 100.15 | 98.91 | 99.91 | 506,034 | +0.03(+0.03%) |
Aug 17, 2022 | 100.34 | 100.89 | 99.74 | 99.88 | 545,385 | -1.60(-1.58%) |
Aug 16, 2022 | 100.21 | 101.73 | 99.97 | 101.48 | 700,392 | +0.45(+0.44%) |
Aug 15, 2022 | 100.10 | 101.46 | 100.10 | 101.03 | 423,105 | +0.12(+0.12%) |
Aug 12, 2022 | 99.20 | 101.00 | 98.94 | 100.91 | 699,048 | +2.19(+2.21%) |
Aug 11, 2022 | 98.83 | 99.50 | 98.48 | 98.73 | 699,743 | +0.64(+0.66%) |
Aug 10, 2022 | 98.01 | 98.39 | 97.19 | 98.08 | 665,308 | +2.37(+2.48%) |
Aug 09, 2022 | 96.58 | 96.69 | 95.07 | 95.71 | 786,034 | -1.57(-1.62%) |
Aug 08, 2022 | 95.80 | 97.73 | 95.80 | 97.28 | 1,532,822 | +2.38(+2.51%) |
Aug 05, 2022 | 94.37 | 95.04 | 93.38 | 94.90 | 796,445 | -0.47(-0.49%) |
Aug 04, 2022 | 94.34 | 95.96 | 94.34 | 95.37 | 1,005,252 | +0.38(+0.40%) |
Aug 03, 2022 | 94.30 | 95.43 | 92.62 | 94.99 | 1,409,443 | +1.89(+2.03%) |
Aug 02, 2022 | 92.84 | 95.92 | 92.60 | 93.10 | 2,168,579 | +4.07(+4.57%) |
Aug 01, 2022 | 88.77 | 89.77 | 88.32 | 89.02 | 1,082,619 | -0.81(-0.90%) |
Jul 29, 2022 | 88.07 | 90.10 | 87.63 | 89.83 | 813,173 | +2.00(+2.28%) |
Jul 28, 2022 | 85.98 | 88.19 | 85.94 | 87.83 | 1,111,741 | +2.67(+3.14%) |
Jul 27, 2022 | 83.58 | 85.49 | 82.73 | 85.16 | 2,287,567 | +2.26(+2.73%) |
Jul 26, 2022 | 82.07 | 83.00 | 80.83 | 82.89 | 1,094,894 | +0.61(+0.74%) |
Jul 25, 2022 | 82.44 | 82.56 | 81.63 | 82.29 | 887,836 | -0.04(-0.05%) |
Jul 22, 2022 | 81.24 | 82.65 | 81.24 | 82.33 | 1,295,511 | +1.35(+1.66%) |
Jul 21, 2022 | 79.59 | 81.10 | 79.16 | 80.98 | 912,927 | +1.72(+2.17%) |
Jul 20, 2022 | 79.31 | 80.11 | 78.64 | 79.26 | 1,047,257 | +1.39(+1.78%) |
Jul 19, 2022 | 75.13 | 78.01 | 74.90 | 77.88 | 889,961 | +3.81(+5.14%) |
Jul 18, 2022 | 75.82 | 75.94 | 73.72 | 74.07 | 716,168 | -1.37(-1.81%) |
Jul 15, 2022 | 75.24 | 75.80 | 74.27 | 75.44 | 749,720 | +1.79(+2.43%) |
Jul 14, 2022 | 72.81 | 73.75 | 72.04 | 73.65 | 554,708 | -0.57(-0.76%) |
Jul 13, 2022 | 73.48 | 75.03 | 73.12 | 74.22 | 679,197 | -0.73(-0.98%) |
Jul 12, 2022 | 76.20 | 76.96 | 74.68 | 74.95 | 630,797 | -1.38(-1.80%) |
Jul 11, 2022 | 76.50 | 77.00 | 76.18 | 76.33 | 569,175 | -0.56(-0.72%) |
Jul 08, 2022 | 78.19 | 78.56 | 76.69 | 76.88 | 722,671 | -1.53(-1.95%) |
Jul 07, 2022 | 77.98 | 78.74 | 77.32 | 78.41 | 613,087 | +0.80(+1.03%) |
Jul 06, 2022 | 76.73 | 78.20 | 76.34 | 77.61 | 872,820 | +0.69(+0.90%) |
Jul 05, 2022 | 75.48 | 76.97 | 74.67 | 76.92 | 858,841 | +0.05(+0.06%) |