Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.90 | 81.15 | 78.18 | 78.63 | 207,611 | -0.53(-0.67%) |
Sep 29, 2022 | 79.77 | 80.21 | 78.45 | 79.16 | 186,280 | -2.17(-2.67%) |
Sep 28, 2022 | 77.90 | 81.77 | 77.20 | 81.33 | 391,376 | +4.72(+6.16%) |
Sep 27, 2022 | 75.76 | 76.73 | 74.41 | 76.62 | 275,433 | +2.35(+3.16%) |
Sep 26, 2022 | 76.63 | 78.04 | 74.19 | 74.27 | 142,510 | -2.61(-3.40%) |
Sep 23, 2022 | 76.31 | 77.98 | 75.43 | 76.88 | 153,200 | -0.50(-0.64%) |
Sep 22, 2022 | 80.46 | 80.85 | 76.21 | 77.37 | 203,976 | -4.07(-4.99%) |
Sep 21, 2022 | 82.46 | 84.28 | 81.25 | 81.44 | 122,884 | -0.14(-0.17%) |
Sep 20, 2022 | 82.60 | 82.60 | 80.47 | 81.58 | 106,081 | -2.13(-2.54%) |
Sep 19, 2022 | 82.67 | 84.10 | 82.29 | 83.70 | 112,730 | +0.80(+0.96%) |
Sep 16, 2022 | 80.35 | 83.10 | 80.23 | 82.91 | 276,216 | +1.52(+1.87%) |
Sep 15, 2022 | 82.68 | 84.46 | 80.99 | 81.38 | 127,265 | -1.64(-1.98%) |
Sep 14, 2022 | 84.52 | 85.88 | 82.05 | 83.02 | 164,583 | -1.76(-2.08%) |
Sep 13, 2022 | 85.96 | 86.82 | 84.12 | 84.78 | 142,523 | -4.59(-5.13%) |
Sep 12, 2022 | 88.70 | 90.33 | 88.70 | 89.37 | 80,642 | +1.24(+1.40%) |
Sep 09, 2022 | 88.80 | 88.99 | 87.71 | 88.13 | 127,578 | -0.11(-0.12%) |
Sep 08, 2022 | 87.20 | 88.27 | 86.85 | 88.24 | 68,822 | -0.01(-0.01%) |
Sep 07, 2022 | 85.39 | 88.41 | 85.39 | 88.25 | 171,168 | +3.23(+3.80%) |
Sep 06, 2022 | 86.27 | 87.03 | 84.31 | 85.02 | 147,379 | -1.48(-1.71%) |
Sep 02, 2022 | 87.33 | 87.99 | 85.52 | 86.50 | 143,776 | +0.51(+0.60%) |
Sep 01, 2022 | 86.27 | 86.35 | 83.62 | 85.98 | 215,917 | -1.62(-1.84%) |
Aug 31, 2022 | 89.66 | 90.58 | 86.93 | 87.60 | 184,248 | -1.68(-1.89%) |
Aug 30, 2022 | 90.26 | 91.22 | 88.69 | 89.28 | 144,353 | -0.86(-0.96%) |
Aug 29, 2022 | 88.84 | 90.68 | 88.84 | 90.14 | 93,217 | +0.45(+0.50%) |
Aug 26, 2022 | 97.75 | 97.75 | 88.93 | 89.70 | 161,643 | -7.26(-7.49%) |
Aug 25, 2022 | 95.24 | 98.16 | 95.24 | 96.96 | 89,566 | +1.44(+1.51%) |
Aug 24, 2022 | 93.91 | 96.73 | 93.72 | 95.52 | 64,120 | +0.24(+0.25%) |
Aug 23, 2022 | 95.33 | 96.88 | 94.60 | 95.28 | 74,012 | +0.29(+0.31%) |
Aug 22, 2022 | 95.82 | 97.02 | 94.43 | 94.99 | 124,840 | -2.00(-2.06%) |
Aug 19, 2022 | 100.26 | 100.26 | 96.45 | 96.99 | 109,838 | -4.07(-4.03%) |
Aug 18, 2022 | 100.04 | 102.12 | 99.71 | 101.06 | 75,585 | +0.49(+0.49%) |
Aug 17, 2022 | 100.41 | 101.89 | 99.38 | 100.57 | 69,054 | -1.25(-1.22%) |
Aug 16, 2022 | 100.34 | 103.07 | 98.70 | 101.82 | 184,151 | +1.36(+1.36%) |
Aug 15, 2022 | 101.08 | 102.33 | 99.35 | 100.45 | 83,748 | -0.92(-0.91%) |
Aug 12, 2022 | 99.92 | 101.39 | 98.47 | 101.37 | 86,115 | +2.13(+2.14%) |
Aug 11, 2022 | 97.91 | 102.01 | 97.91 | 99.25 | 151,497 | +2.21(+2.27%) |
Aug 10, 2022 | 97.71 | 99.49 | 96.70 | 97.04 | 191,332 | +2.20(+2.32%) |
Aug 09, 2022 | 97.62 | 98.10 | 93.88 | 94.84 | 157,813 | -3.22(-3.28%) |
Aug 08, 2022 | 97.51 | 99.76 | 97.34 | 98.07 | 144,773 | +2.36(+2.47%) |
Aug 05, 2022 | 95.88 | 98.26 | 93.40 | 95.71 | 155,204 | -5.40(-5.34%) |
Aug 04, 2022 | 97.45 | 102.57 | 96.72 | 101.10 | 176,092 | +6.46(+6.83%) |
Aug 03, 2022 | 94.58 | 95.91 | 93.48 | 94.64 | 107,059 | +0.44(+0.46%) |
Aug 02, 2022 | 97.16 | 97.45 | 94.03 | 94.21 | 161,289 | -4.28(-4.34%) |
Aug 01, 2022 | 97.91 | 100.15 | 97.48 | 98.48 | 170,757 | +0.38(+0.38%) |
Jul 29, 2022 | 96.25 | 98.16 | 95.34 | 98.10 | 139,477 | +1.86(+1.93%) |
Jul 28, 2022 | 93.45 | 96.41 | 92.39 | 96.25 | 177,744 | +3.97(+4.30%) |
Jul 27, 2022 | 89.57 | 93.35 | 88.98 | 92.28 | 147,496 | +2.66(+2.97%) |
Jul 26, 2022 | 90.11 | 90.77 | 88.77 | 89.62 | 107,384 | -1.42(-1.56%) |
Jul 25, 2022 | 92.06 | 92.06 | 89.84 | 91.04 | 111,686 | -0.82(-0.90%) |
Jul 22, 2022 | 91.37 | 92.44 | 90.11 | 91.87 | 162,148 | +1.10(+1.21%) |
Jul 21, 2022 | 88.97 | 90.81 | 85.97 | 90.76 | 226,949 | +2.24(+2.54%) |
Jul 20, 2022 | 88.04 | 88.68 | 87.10 | 88.52 | 139,411 | +0.46(+0.53%) |
Jul 19, 2022 | 86.48 | 88.47 | 85.43 | 88.05 | 150,234 | +2.88(+3.38%) |
Jul 18, 2022 | 87.89 | 88.08 | 85.16 | 85.17 | 163,196 | -2.23(-2.56%) |
Jul 15, 2022 | 89.04 | 89.04 | 86.22 | 87.41 | 391,779 | +0.31(+0.36%) |
Jul 14, 2022 | 86.82 | 87.41 | 84.72 | 87.10 | 175,701 | -1.00(-1.13%) |
Jul 13, 2022 | 86.88 | 89.04 | 84.70 | 88.09 | 163,455 | -0.81(-0.91%) |
Jul 12, 2022 | 86.90 | 89.88 | 86.90 | 88.91 | 152,576 | +1.64(+1.88%) |
Jul 11, 2022 | 86.83 | 87.68 | 86.09 | 87.26 | 107,156 | +0.13(+0.14%) |
Jul 08, 2022 | 85.99 | 87.84 | 85.14 | 87.14 | 165,791 | +0.37(+0.42%) |
Jul 07, 2022 | 86.25 | 87.62 | 85.17 | 86.77 | 133,618 | +0.72(+0.83%) |
Jul 06, 2022 | 86.26 | 86.92 | 83.34 | 86.05 | 160,357 | +0.29(+0.34%) |
Jul 05, 2022 | 83.31 | 85.76 | 82.11 | 85.76 | 219,547 | +1.15(+1.36%) |