Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.85 | 81.10 | 78.14 | 78.58 | 207,727 | -0.53(-0.67%) |
Sep 29, 2022 | 79.73 | 80.16 | 78.41 | 79.11 | 186,384 | -2.17(-2.67%) |
Sep 28, 2022 | 77.85 | 81.72 | 77.16 | 81.29 | 391,595 | +4.72(+6.16%) |
Sep 27, 2022 | 75.72 | 76.69 | 74.37 | 76.57 | 275,587 | +2.35(+3.16%) |
Sep 26, 2022 | 76.58 | 78.00 | 74.15 | 74.22 | 142,589 | -2.61(-3.40%) |
Sep 23, 2022 | 76.26 | 77.94 | 75.39 | 76.83 | 153,285 | -0.49(-0.64%) |
Sep 22, 2022 | 80.42 | 80.80 | 76.17 | 77.33 | 204,090 | -4.07(-4.99%) |
Sep 21, 2022 | 82.41 | 84.24 | 81.20 | 81.40 | 122,952 | -0.14(-0.17%) |
Sep 20, 2022 | 82.55 | 82.55 | 80.42 | 81.53 | 106,140 | -2.12(-2.54%) |
Sep 19, 2022 | 82.63 | 84.05 | 82.24 | 83.66 | 112,793 | +0.80(+0.96%) |
Sep 16, 2022 | 80.31 | 83.05 | 80.19 | 82.86 | 276,370 | +1.52(+1.87%) |
Sep 15, 2022 | 82.64 | 84.41 | 80.95 | 81.34 | 127,337 | -1.64(-1.98%) |
Sep 14, 2022 | 84.47 | 85.83 | 82.01 | 82.98 | 164,675 | -1.76(-2.08%) |
Sep 13, 2022 | 85.91 | 86.77 | 84.07 | 84.74 | 142,603 | -4.58(-5.13%) |
Sep 12, 2022 | 88.65 | 90.28 | 88.65 | 89.32 | 80,688 | +1.24(+1.40%) |
Sep 09, 2022 | 88.75 | 88.94 | 87.66 | 88.08 | 127,649 | -0.11(-0.12%) |
Sep 08, 2022 | 87.15 | 88.22 | 86.80 | 88.19 | 68,861 | -0.01(-0.01%) |
Sep 07, 2022 | 85.35 | 88.36 | 85.35 | 88.20 | 171,263 | +3.23(+3.80%) |
Sep 06, 2022 | 86.22 | 86.98 | 84.26 | 84.97 | 147,461 | -1.48(-1.71%) |
Sep 02, 2022 | 87.28 | 87.94 | 85.47 | 86.45 | 143,856 | +0.51(+0.60%) |
Sep 01, 2022 | 86.22 | 86.30 | 83.58 | 85.94 | 216,038 | -1.61(-1.84%) |
Aug 31, 2022 | 89.61 | 90.53 | 86.88 | 87.55 | 184,351 | -1.68(-1.89%) |
Aug 30, 2022 | 90.21 | 91.17 | 88.64 | 89.23 | 144,434 | -0.86(-0.96%) |
Aug 29, 2022 | 88.79 | 90.63 | 88.79 | 90.09 | 93,269 | +0.44(+0.50%) |
Aug 26, 2022 | 97.69 | 97.69 | 88.88 | 89.65 | 161,734 | -7.26(-7.49%) |
Aug 25, 2022 | 95.19 | 98.11 | 95.19 | 96.91 | 89,616 | +1.44(+1.51%) |
Aug 24, 2022 | 93.85 | 96.68 | 93.67 | 95.47 | 64,156 | +0.24(+0.25%) |
Aug 23, 2022 | 95.28 | 96.82 | 94.55 | 95.23 | 74,053 | +0.29(+0.31%) |
Aug 22, 2022 | 95.77 | 96.97 | 94.38 | 94.94 | 124,910 | -2.00(-2.06%) |
Aug 19, 2022 | 100.21 | 100.21 | 96.40 | 96.94 | 109,899 | -4.07(-4.03%) |
Aug 18, 2022 | 99.98 | 102.06 | 99.65 | 101.01 | 75,627 | +0.49(+0.49%) |
Aug 17, 2022 | 100.35 | 101.83 | 99.33 | 100.52 | 69,092 | -1.25(-1.23%) |
Aug 16, 2022 | 100.28 | 103.01 | 98.65 | 101.76 | 184,254 | +1.36(+1.36%) |
Aug 15, 2022 | 101.03 | 102.27 | 99.30 | 100.40 | 83,795 | -0.92(-0.91%) |
Aug 12, 2022 | 99.87 | 101.34 | 98.42 | 101.32 | 86,164 | +2.13(+2.14%) |
Aug 11, 2022 | 97.86 | 101.96 | 97.86 | 99.19 | 151,581 | +2.20(+2.27%) |
Aug 10, 2022 | 97.65 | 99.43 | 96.65 | 96.99 | 191,439 | +2.19(+2.32%) |
Aug 09, 2022 | 97.57 | 98.04 | 93.83 | 94.79 | 157,901 | -3.22(-3.28%) |
Aug 08, 2022 | 97.45 | 99.70 | 97.29 | 98.01 | 144,854 | +2.36(+2.47%) |
Aug 05, 2022 | 95.83 | 98.21 | 93.35 | 95.65 | 155,290 | -5.39(-5.34%) |
Aug 04, 2022 | 97.39 | 102.52 | 96.67 | 101.05 | 176,191 | +6.46(+6.83%) |
Aug 03, 2022 | 94.53 | 95.86 | 93.43 | 94.59 | 107,119 | +0.44(+0.46%) |
Aug 02, 2022 | 97.10 | 97.39 | 93.98 | 94.15 | 161,379 | -4.27(-4.34%) |
Aug 01, 2022 | 97.86 | 100.09 | 97.42 | 98.43 | 170,853 | +0.38(+0.38%) |
Jul 29, 2022 | 96.19 | 98.11 | 95.29 | 98.05 | 139,555 | +1.86(+1.93%) |
Jul 28, 2022 | 93.40 | 96.36 | 92.34 | 96.19 | 177,844 | +3.96(+4.30%) |
Jul 27, 2022 | 89.52 | 93.29 | 88.93 | 92.23 | 147,578 | +2.66(+2.97%) |
Jul 26, 2022 | 90.05 | 90.72 | 88.72 | 89.57 | 107,444 | -1.42(-1.56%) |
Jul 25, 2022 | 92.01 | 92.01 | 89.79 | 90.99 | 111,749 | -0.82(-0.90%) |
Jul 22, 2022 | 91.32 | 92.38 | 90.05 | 91.81 | 162,238 | +1.10(+1.21%) |
Jul 21, 2022 | 88.92 | 90.76 | 85.93 | 90.71 | 227,076 | +2.24(+2.54%) |
Jul 20, 2022 | 88.00 | 88.63 | 87.05 | 88.47 | 139,489 | +0.46(+0.53%) |
Jul 19, 2022 | 86.43 | 88.42 | 85.39 | 88.01 | 150,318 | +2.88(+3.38%) |
Jul 18, 2022 | 87.84 | 88.03 | 85.11 | 85.12 | 163,287 | -2.23(-2.56%) |
Jul 15, 2022 | 88.99 | 88.99 | 86.17 | 87.36 | 391,998 | +0.31(+0.36%) |
Jul 14, 2022 | 86.77 | 87.36 | 84.67 | 87.05 | 175,799 | -1.00(-1.13%) |
Jul 13, 2022 | 86.84 | 88.99 | 84.66 | 88.04 | 163,547 | -0.81(-0.91%) |
Jul 12, 2022 | 86.85 | 89.83 | 86.85 | 88.86 | 152,661 | +1.64(+1.88%) |
Jul 11, 2022 | 86.78 | 87.63 | 86.04 | 87.21 | 107,216 | +0.13(+0.14%) |
Jul 08, 2022 | 85.95 | 87.79 | 85.10 | 87.09 | 165,883 | +0.37(+0.42%) |
Jul 07, 2022 | 86.20 | 87.58 | 85.12 | 86.72 | 133,693 | +0.72(+0.83%) |
Jul 06, 2022 | 86.21 | 86.87 | 83.30 | 86.00 | 160,447 | +0.29(+0.34%) |
Jul 05, 2022 | 83.27 | 85.71 | 82.06 | 85.71 | 219,670 | +1.15(+1.36%) |