Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.18 | 86.38 | 82.99 | 83.24 | 2,380,946 | -2.22(-2.59%) |
Sep 29, 2022 | 88.69 | 88.69 | 85.31 | 85.45 | 1,316,662 | -3.56(-4.00%) |
Sep 28, 2022 | 89.40 | 89.69 | 87.87 | 89.02 | 1,940,216 | +0.81(+0.92%) |
Sep 27, 2022 | 90.85 | 90.93 | 87.91 | 88.21 | 1,397,854 | -2.27(-2.51%) |
Sep 26, 2022 | 92.31 | 92.41 | 89.73 | 90.48 | 1,280,703 | -2.20(-2.37%) |
Sep 23, 2022 | 92.55 | 92.92 | 91.41 | 92.67 | 1,147,987 | -0.54(-0.58%) |
Sep 22, 2022 | 92.89 | 93.70 | 92.26 | 93.21 | 945,853 | +0.20(+0.22%) |
Sep 21, 2022 | 94.64 | 95.39 | 92.97 | 93.01 | 1,265,156 | -0.96(-1.02%) |
Sep 20, 2022 | 94.73 | 94.73 | 93.30 | 93.97 | 1,268,055 | -1.23(-1.29%) |
Sep 19, 2022 | 94.13 | 95.21 | 93.57 | 95.20 | 882,593 | +0.92(+0.98%) |
Sep 16, 2022 | 94.31 | 94.92 | 93.87 | 94.27 | 2,896,944 | +0.21(+0.23%) |
Sep 15, 2022 | 96.46 | 96.46 | 93.74 | 94.06 | 2,009,721 | -3.15(-3.24%) |
Sep 14, 2022 | 96.52 | 98.13 | 96.44 | 97.21 | 1,044,507 | +0.60(+0.62%) |
Sep 13, 2022 | 99.11 | 99.36 | 96.23 | 96.61 | 1,636,618 | -3.20(-3.21%) |
Sep 12, 2022 | 99.25 | 100.15 | 98.93 | 99.81 | 1,095,917 | +0.74(+0.75%) |
Sep 09, 2022 | 99.06 | 99.39 | 98.09 | 99.07 | 1,020,600 | +0.40(+0.41%) |
Sep 08, 2022 | 98.69 | 99.42 | 98.31 | 98.67 | 1,466,729 | -0.20(-0.20%) |
Sep 07, 2022 | 96.56 | 99.09 | 96.48 | 98.86 | 1,501,107 | +2.94(+3.07%) |
Sep 06, 2022 | 96.22 | 97.24 | 95.57 | 95.92 | 1,619,472 | +0.05(+0.05%) |
Sep 02, 2022 | 97.58 | 98.25 | 95.48 | 95.88 | 910,720 | -1.53(-1.57%) |
Sep 01, 2022 | 96.25 | 97.79 | 95.81 | 97.40 | 1,750,849 | +1.41(+1.46%) |
Aug 31, 2022 | 96.08 | 97.10 | 95.96 | 96.00 | 1,820,229 | -0.31(-0.32%) |
Aug 30, 2022 | 97.75 | 98.18 | 96.05 | 96.30 | 1,036,070 | -1.59(-1.63%) |
Aug 29, 2022 | 97.30 | 98.55 | 96.56 | 97.90 | 756,098 | +0.36(+0.37%) |
Aug 26, 2022 | 98.64 | 99.28 | 97.49 | 97.53 | 1,033,225 | -1.33(-1.35%) |
Aug 25, 2022 | 98.72 | 98.94 | 97.90 | 98.86 | 1,000,211 | +0.33(+0.33%) |
Aug 24, 2022 | 98.66 | 98.98 | 97.91 | 98.54 | 739,323 | -0.07(-0.08%) |
Aug 23, 2022 | 99.41 | 99.41 | 97.93 | 98.61 | 870,654 | -0.77(-0.78%) |
Aug 22, 2022 | 99.86 | 100.46 | 99.13 | 99.38 | 1,139,615 | -0.85(-0.85%) |
Aug 19, 2022 | 100.24 | 100.71 | 99.70 | 100.23 | 991,458 | +0.27(+0.27%) |
Aug 18, 2022 | 99.69 | 100.04 | 98.81 | 99.96 | 848,243 | +0.40(+0.40%) |
Aug 17, 2022 | 99.30 | 100.45 | 99.30 | 99.56 | 1,075,343 | -0.04(-0.04%) |
Aug 16, 2022 | 98.82 | 99.92 | 98.82 | 99.60 | 936,959 | +0.68(+0.69%) |
Aug 15, 2022 | 98.46 | 99.10 | 97.67 | 98.92 | 929,554 | +0.60(+0.61%) |
Aug 12, 2022 | 97.62 | 98.35 | 97.30 | 98.32 | 1,350,965 | +1.22(+1.26%) |
Aug 11, 2022 | 97.26 | 98.05 | 96.46 | 97.10 | 1,068,013 | -0.10(-0.11%) |
Aug 10, 2022 | 97.43 | 97.62 | 96.38 | 97.21 | 1,063,022 | -0.05(-0.05%) |
Aug 09, 2022 | 96.62 | 97.50 | 96.26 | 97.26 | 676,108 | +1.16(+1.20%) |
Aug 08, 2022 | 95.87 | 96.42 | 95.46 | 96.10 | 1,433,898 | +0.79(+0.82%) |
Aug 05, 2022 | 95.87 | 96.05 | 94.07 | 95.31 | 1,148,897 | -0.67(-0.70%) |
Aug 04, 2022 | 96.32 | 97.09 | 95.58 | 95.99 | 1,445,882 | -0.21(-0.22%) |
Aug 03, 2022 | 95.53 | 96.58 | 93.68 | 96.20 | 1,378,344 | +0.40(+0.41%) |
Aug 02, 2022 | 96.40 | 97.39 | 95.65 | 95.80 | 1,425,002 | -0.22(-0.23%) |
Aug 01, 2022 | 95.62 | 96.46 | 95.09 | 96.03 | 1,419,437 | +0.07(+0.08%) |
Jul 29, 2022 | 95.01 | 96.44 | 95.01 | 95.95 | 1,373,198 | +0.75(+0.79%) |
Jul 28, 2022 | 93.74 | 95.48 | 93.45 | 95.20 | 1,342,438 | +2.34(+2.52%) |
Jul 27, 2022 | 92.61 | 93.11 | 92.20 | 92.86 | 1,138,816 | -0.17(-0.18%) |
Jul 26, 2022 | 91.10 | 93.11 | 91.10 | 93.03 | 1,146,439 | +1.56(+1.71%) |
Jul 25, 2022 | 90.18 | 91.51 | 90.05 | 91.47 | 952,060 | +1.02(+1.12%) |
Jul 22, 2022 | 89.43 | 90.49 | 89.36 | 90.45 | 992,527 | +1.51(+1.69%) |
Jul 21, 2022 | 88.73 | 89.08 | 88.47 | 88.95 | 1,409,407 | +0.09(+0.10%) |
Jul 20, 2022 | 91.06 | 91.25 | 88.70 | 88.85 | 2,311,236 | -2.72(-2.97%) |
Jul 19, 2022 | 91.84 | 92.27 | 91.25 | 91.57 | 1,496,101 | +0.24(+0.26%) |
Jul 18, 2022 | 92.66 | 92.81 | 91.19 | 91.33 | 1,026,426 | -1.79(-1.93%) |
Jul 15, 2022 | 93.07 | 93.25 | 91.74 | 93.12 | 1,270,806 | +0.59(+0.64%) |
Jul 14, 2022 | 90.93 | 92.73 | 90.75 | 92.53 | 939,314 | -0.02(-0.02%) |
Jul 13, 2022 | 92.35 | 93.43 | 91.97 | 92.55 | 990,221 | -0.30(-0.33%) |
Jul 12, 2022 | 92.46 | 94.04 | 92.21 | 92.86 | 1,120,800 | -0.10(-0.11%) |
Jul 11, 2022 | 91.64 | 93.32 | 91.57 | 92.96 | 966,157 | +0.98(+1.07%) |
Jul 08, 2022 | 92.33 | 92.45 | 91.65 | 91.98 | 994,558 | -0.28(-0.30%) |
Jul 07, 2022 | 93.58 | 93.80 | 91.80 | 92.25 | 1,582,657 | -1.34(-1.43%) |
Jul 06, 2022 | 91.87 | 94.13 | 91.68 | 93.59 | 1,639,112 | +2.22(+2.43%) |
Jul 05, 2022 | 94.89 | 94.98 | 90.10 | 91.38 | 1,508,955 | -3.44(-3.63%) |