Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.07 | 81.74 | 79.44 | 79.99 | 152,227 | +0.13(+0.17%) |
Sep 29, 2022 | 81.12 | 81.29 | 78.75 | 79.86 | 129,256 | -2.40(-2.92%) |
Sep 28, 2022 | 82.01 | 83.08 | 80.50 | 82.26 | 198,003 | +0.95(+1.16%) |
Sep 27, 2022 | 83.92 | 84.25 | 81.05 | 81.31 | 185,928 | -1.55(-1.87%) |
Sep 26, 2022 | 85.03 | 86.42 | 82.69 | 82.86 | 94,773 | -2.39(-2.80%) |
Sep 23, 2022 | 85.80 | 85.80 | 83.63 | 85.25 | 124,135 | -1.95(-2.24%) |
Sep 22, 2022 | 88.92 | 88.92 | 86.25 | 87.19 | 96,491 | -1.68(-1.89%) |
Sep 21, 2022 | 91.57 | 91.57 | 88.86 | 88.88 | 77,860 | -1.52(-1.68%) |
Sep 20, 2022 | 90.77 | 91.23 | 89.23 | 90.39 | 97,168 | -1.35(-1.47%) |
Sep 19, 2022 | 90.65 | 94.44 | 90.65 | 91.74 | 118,627 | +0.66(+0.72%) |
Sep 16, 2022 | 90.76 | 91.26 | 89.33 | 91.08 | 379,188 | -0.66(-0.72%) |
Sep 15, 2022 | 92.53 | 94.67 | 91.57 | 91.74 | 98,737 | -1.30(-1.40%) |
Sep 14, 2022 | 92.22 | 93.84 | 91.61 | 93.04 | 148,533 | +0.37(+0.40%) |
Sep 13, 2022 | 95.53 | 96.49 | 91.93 | 92.67 | 109,374 | -5.81(-5.90%) |
Sep 12, 2022 | 97.57 | 98.66 | 96.60 | 98.48 | 96,705 | +1.56(+1.61%) |
Sep 09, 2022 | 95.40 | 96.99 | 95.17 | 96.92 | 86,329 | +2.54(+2.69%) |
Sep 08, 2022 | 93.29 | 94.90 | 92.76 | 94.38 | 99,375 | +0.31(+0.32%) |
Sep 07, 2022 | 91.98 | 94.16 | 91.38 | 94.07 | 170,909 | +1.69(+1.83%) |
Sep 06, 2022 | 93.73 | 94.01 | 91.90 | 92.38 | 108,513 | -1.45(-1.55%) |
Sep 02, 2022 | 95.21 | 96.97 | 93.16 | 93.83 | 85,451 | -0.02(-0.02%) |
Sep 01, 2022 | 95.33 | 95.33 | 92.49 | 93.85 | 94,417 | -2.12(-2.21%) |
Aug 31, 2022 | 98.31 | 98.31 | 95.37 | 95.97 | 115,641 | -1.95(-1.99%) |
Aug 30, 2022 | 99.80 | 99.80 | 97.27 | 97.92 | 85,919 | -1.18(-1.20%) |
Aug 29, 2022 | 99.58 | 100.22 | 98.74 | 99.11 | 90,588 | -1.92(-1.90%) |
Aug 26, 2022 | 104.28 | 104.28 | 99.93 | 101.03 | 82,939 | -3.73(-3.57%) |
Aug 25, 2022 | 102.41 | 104.86 | 102.41 | 104.76 | 56,648 | +2.26(+2.20%) |
Aug 24, 2022 | 101.80 | 103.96 | 101.55 | 102.51 | 52,137 | +0.14(+0.14%) |
Aug 23, 2022 | 101.49 | 103.59 | 101.41 | 102.36 | 70,809 | +0.49(+0.48%) |
Aug 22, 2022 | 103.08 | 103.40 | 101.44 | 101.88 | 66,882 | -2.82(-2.69%) |
Aug 19, 2022 | 105.92 | 105.92 | 104.12 | 104.70 | 85,176 | -2.30(-2.15%) |
Aug 18, 2022 | 107.60 | 107.94 | 106.47 | 107.00 | 71,523 | -0.09(-0.09%) |
Aug 17, 2022 | 106.85 | 108.24 | 106.08 | 107.09 | 58,269 | -1.39(-1.28%) |
Aug 16, 2022 | 108.07 | 109.29 | 107.48 | 108.48 | 73,817 | +0.15(+0.14%) |
Aug 15, 2022 | 108.40 | 109.47 | 107.53 | 108.33 | 83,171 | -0.37(-0.34%) |
Aug 12, 2022 | 106.99 | 108.79 | 106.99 | 108.70 | 81,941 | +2.36(+2.22%) |
Aug 11, 2022 | 105.68 | 106.81 | 104.99 | 106.34 | 96,588 | +1.54(+1.47%) |
Aug 10, 2022 | 104.56 | 106.44 | 103.76 | 104.80 | 120,950 | +1.48(+1.44%) |
Aug 09, 2022 | 103.70 | 103.70 | 100.82 | 103.32 | 145,992 | -0.98(-0.94%) |
Aug 08, 2022 | 102.42 | 105.41 | 102.42 | 104.30 | 198,585 | +2.89(+2.85%) |
Aug 05, 2022 | 103.99 | 104.17 | 100.97 | 101.41 | 176,645 | -3.42(-3.26%) |
Aug 04, 2022 | 106.88 | 106.88 | 103.17 | 104.83 | 137,382 | -3.25(-3.01%) |
Aug 03, 2022 | 107.04 | 109.19 | 106.85 | 108.08 | 99,752 | +1.59(+1.49%) |
Aug 02, 2022 | 106.83 | 107.98 | 105.76 | 106.49 | 87,992 | -1.08(-1.01%) |
Aug 01, 2022 | 106.99 | 108.98 | 106.23 | 107.58 | 113,816 | +0.53(+0.50%) |
Jul 29, 2022 | 105.77 | 108.28 | 105.77 | 107.04 | 118,786 | +1.57(+1.49%) |
Jul 28, 2022 | 103.96 | 105.76 | 102.73 | 105.48 | 95,631 | +2.31(+2.24%) |
Jul 27, 2022 | 101.09 | 103.65 | 100.52 | 103.17 | 121,899 | +2.00(+1.98%) |
Jul 26, 2022 | 101.25 | 101.56 | 100.29 | 101.16 | 82,590 | -0.28(-0.28%) |
Jul 25, 2022 | 99.93 | 101.52 | 99.45 | 101.45 | 97,136 | +1.49(+1.49%) |
Jul 22, 2022 | 99.79 | 100.90 | 98.25 | 99.95 | 179,423 | -0.29(-0.29%) |
Jul 21, 2022 | 99.48 | 100.36 | 98.23 | 100.25 | 125,887 | +1.94(+1.97%) |
Jul 20, 2022 | 97.60 | 98.99 | 96.77 | 98.31 | 198,495 | +0.95(+0.98%) |
Jul 19, 2022 | 94.60 | 97.81 | 94.24 | 97.36 | 180,875 | +3.81(+4.07%) |
Jul 18, 2022 | 95.14 | 95.60 | 92.76 | 93.55 | 91,792 | -0.22(-0.23%) |
Jul 15, 2022 | 92.88 | 95.01 | 90.97 | 93.77 | 106,246 | +2.25(+2.46%) |
Jul 14, 2022 | 91.15 | 92.21 | 89.54 | 91.52 | 98,120 | -1.31(-1.41%) |
Jul 13, 2022 | 93.05 | 93.46 | 91.59 | 92.83 | 79,326 | -0.86(-0.92%) |
Jul 12, 2022 | 93.07 | 94.98 | 93.07 | 93.69 | 80,211 | +0.31(+0.34%) |
Jul 11, 2022 | 93.52 | 94.41 | 92.69 | 93.38 | 65,014 | -1.13(-1.20%) |
Jul 08, 2022 | 95.37 | 95.42 | 93.54 | 94.51 | 62,800 | -0.55(-0.58%) |
Jul 07, 2022 | 94.51 | 95.61 | 94.09 | 95.06 | 78,963 | +1.06(+1.13%) |
Jul 06, 2022 | 94.79 | 95.57 | 92.33 | 94.00 | 132,835 | -1.65(-1.73%) |
Jul 05, 2022 | 91.28 | 95.93 | 90.85 | 95.65 | 237,741 | +2.39(+2.57%) |