Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.37 | 90.80 | 86.73 | 86.78 | 282,989 | -3.64(-4.03%) |
Sep 29, 2022 | 90.10 | 90.50 | 88.64 | 90.43 | 134,834 | -0.61(-0.67%) |
Sep 28, 2022 | 88.24 | 91.19 | 87.74 | 91.04 | 145,832 | +2.45(+2.76%) |
Sep 27, 2022 | 88.52 | 89.82 | 87.68 | 88.59 | 211,162 | +1.17(+1.34%) |
Sep 26, 2022 | 85.81 | 89.50 | 85.73 | 87.42 | 223,867 | +0.72(+0.84%) |
Sep 23, 2022 | 87.58 | 88.28 | 85.60 | 86.70 | 259,329 | -2.65(-2.96%) |
Sep 22, 2022 | 90.63 | 91.18 | 88.54 | 89.35 | 235,335 | -1.62(-1.78%) |
Sep 21, 2022 | 92.32 | 93.31 | 90.95 | 90.97 | 155,813 | -1.07(-1.16%) |
Sep 20, 2022 | 92.82 | 92.89 | 90.86 | 92.03 | 127,805 | -1.96(-2.09%) |
Sep 19, 2022 | 88.97 | 94.37 | 88.89 | 94.00 | 209,990 | +3.57(+3.95%) |
Sep 16, 2022 | 91.62 | 92.48 | 88.92 | 90.42 | 393,631 | -4.82(-5.06%) |
Sep 15, 2022 | 96.64 | 98.30 | 94.53 | 95.24 | 170,360 | -1.55(-1.60%) |
Sep 14, 2022 | 98.01 | 98.03 | 95.14 | 96.80 | 170,808 | -1.18(-1.21%) |
Sep 13, 2022 | 98.36 | 99.19 | 97.66 | 97.98 | 165,351 | -3.13(-3.10%) |
Sep 12, 2022 | 100.22 | 101.67 | 100.22 | 101.11 | 151,092 | +1.47(+1.47%) |
Sep 09, 2022 | 98.61 | 99.96 | 98.61 | 99.65 | 130,011 | +1.84(+1.88%) |
Sep 08, 2022 | 95.15 | 97.84 | 95.06 | 97.81 | 170,182 | +1.82(+1.90%) |
Sep 07, 2022 | 95.26 | 96.56 | 93.56 | 95.99 | 207,888 | +0.53(+0.56%) |
Sep 06, 2022 | 98.30 | 99.23 | 95.31 | 95.45 | 265,617 | -2.97(-3.02%) |
Sep 02, 2022 | 99.79 | 100.91 | 98.16 | 98.43 | 395,446 | -0.04(-0.04%) |
Sep 01, 2022 | 94.16 | 100.25 | 93.91 | 98.46 | 612,552 | +3.39(+3.57%) |
Aug 31, 2022 | 96.49 | 96.83 | 94.82 | 95.07 | 284,838 | -0.84(-0.87%) |
Aug 30, 2022 | 96.88 | 96.88 | 94.34 | 95.91 | 220,715 | +0.00(+0.00%) |
Aug 29, 2022 | 101.07 | 101.07 | 93.40 | 95.91 | 663,497 | -6.35(-6.21%) |
Aug 26, 2022 | 103.14 | 103.14 | 100.86 | 102.26 | 754,588 | -0.95(-0.92%) |
Aug 25, 2022 | 100.79 | 103.29 | 100.42 | 103.21 | 135,044 | +3.34(+3.35%) |
Aug 24, 2022 | 98.71 | 100.12 | 98.22 | 99.86 | 242,489 | +1.23(+1.25%) |
Aug 23, 2022 | 96.46 | 98.90 | 95.95 | 98.64 | 240,986 | +2.17(+2.25%) |
Aug 22, 2022 | 95.89 | 96.62 | 94.62 | 96.46 | 318,039 | -0.74(-0.76%) |
Aug 19, 2022 | 98.22 | 98.22 | 96.47 | 97.21 | 173,266 | -1.45(-1.47%) |
Aug 18, 2022 | 98.04 | 99.62 | 98.04 | 98.65 | 158,913 | +0.10(+0.11%) |
Aug 17, 2022 | 101.28 | 101.28 | 98.04 | 98.55 | 271,922 | -3.58(-3.51%) |
Aug 16, 2022 | 100.42 | 103.00 | 100.24 | 102.13 | 193,408 | +1.67(+1.66%) |
Aug 15, 2022 | 101.03 | 101.98 | 99.93 | 100.46 | 217,379 | -2.01(-1.96%) |
Aug 12, 2022 | 102.88 | 102.88 | 101.28 | 102.47 | 111,078 | +0.23(+0.22%) |
Aug 11, 2022 | 101.99 | 103.88 | 101.25 | 102.25 | 143,159 | +0.75(+0.74%) |
Aug 10, 2022 | 100.05 | 101.84 | 100.00 | 101.49 | 114,266 | +3.18(+3.24%) |
Aug 09, 2022 | 100.30 | 100.30 | 97.96 | 98.31 | 324,621 | -2.44(-2.42%) |
Aug 08, 2022 | 102.12 | 102.46 | 100.20 | 100.75 | 229,774 | -0.47(-0.46%) |
Aug 05, 2022 | 96.95 | 101.44 | 96.53 | 101.22 | 298,194 | +2.37(+2.40%) |
Aug 04, 2022 | 97.65 | 99.51 | 96.88 | 98.84 | 464,320 | +1.09(+1.11%) |
Aug 03, 2022 | 95.24 | 97.80 | 94.24 | 97.76 | 230,237 | +3.09(+3.26%) |
Aug 02, 2022 | 95.32 | 96.51 | 94.03 | 94.67 | 399,794 | -1.41(-1.47%) |
Aug 01, 2022 | 95.34 | 97.13 | 94.70 | 96.08 | 262,288 | +0.88(+0.92%) |
Jul 29, 2022 | 93.11 | 95.39 | 92.11 | 95.21 | 481,540 | +4.94(+5.48%) |
Jul 28, 2022 | 87.00 | 90.35 | 86.89 | 90.26 | 406,837 | +3.71(+4.28%) |
Jul 27, 2022 | 86.57 | 87.04 | 84.54 | 86.55 | 175,425 | +0.59(+0.69%) |
Jul 26, 2022 | 86.41 | 86.41 | 84.29 | 85.96 | 263,447 | -1.15(-1.32%) |
Jul 25, 2022 | 86.08 | 87.39 | 85.70 | 87.12 | 152,360 | +1.14(+1.33%) |
Jul 22, 2022 | 88.75 | 89.01 | 85.61 | 85.97 | 284,974 | -2.30(-2.60%) |
Jul 21, 2022 | 86.07 | 88.53 | 85.75 | 88.27 | 308,903 | +2.53(+2.96%) |
Jul 20, 2022 | 86.14 | 86.24 | 84.12 | 85.74 | 223,297 | -0.13(-0.16%) |
Jul 19, 2022 | 82.31 | 86.01 | 82.15 | 85.87 | 459,902 | +4.95(+6.12%) |
Jul 18, 2022 | 82.48 | 83.22 | 80.70 | 80.91 | 176,898 | -0.71(-0.86%) |
Jul 15, 2022 | 80.99 | 81.88 | 80.48 | 81.62 | 234,748 | +1.59(+1.99%) |
Jul 14, 2022 | 78.85 | 80.30 | 77.87 | 80.03 | 268,715 | -0.35(-0.44%) |
Jul 13, 2022 | 81.14 | 81.25 | 79.89 | 80.38 | 217,128 | -2.12(-2.57%) |
Jul 12, 2022 | 80.63 | 83.50 | 80.03 | 82.51 | 269,286 | +1.85(+2.29%) |
Jul 11, 2022 | 80.15 | 81.09 | 79.21 | 80.66 | 171,551 | -0.49(-0.60%) |
Jul 08, 2022 | 79.27 | 81.23 | 79.03 | 81.14 | 189,190 | +1.47(+1.84%) |
Jul 07, 2022 | 77.49 | 80.29 | 77.08 | 79.68 | 226,333 | +2.61(+3.39%) |
Jul 06, 2022 | 76.67 | 77.96 | 75.14 | 77.07 | 299,105 | +0.44(+0.57%) |
Jul 05, 2022 | 76.19 | 77.40 | 75.53 | 76.63 | 292,630 | -1.39(-1.78%) |