Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.74 | 82.56 | 79.14 | 79.74 | 0 | -1.80(-2.21%) |
Sep 29, 2022 | 81.74 | 81.78 | 81.51 | 81.54 | 0 | -0.24(-0.29%) |
Sep 28, 2022 | 81.90 | 82.00 | 81.69 | 81.78 | 0 | +3.35(+4.27%) |
Sep 27, 2022 | 78.08 | 78.45 | 78.03 | 78.43 | 0 | +1.72(+2.24%) |
Sep 26, 2022 | 76.47 | 76.71 | 76.42 | 76.71 | 0 | -2.76(-3.47%) |
Sep 25, 2022 | 79.23 | 79.50 | 78.88 | 79.47 | 0 | +0.04(+0.05%) |
Sep 24, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | -4.07(-4.87%) |
Sep 22, 2022 | 83.54 | 83.66 | 83.28 | 83.50 | 0 | +0.84(+1.02%) |
Sep 21, 2022 | 83.07 | 83.19 | 82.57 | 82.66 | 0 | -1.79(-2.12%) |
Sep 20, 2022 | 84.45 | 0 | -1.20(-1.40%) | |||
Sep 19, 2022 | 85.61 | 85.65 | 85.61 | 85.65 | 0 | -0.10(-0.12%) |
Sep 18, 2022 | 85.21 | 85.75 | 85.17 | 85.75 | 0 | +0.35(+0.41%) |
Sep 17, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.71(+0.84%) |
Sep 15, 2022 | 85.16 | 85.20 | 84.59 | 84.69 | 0 | -4.32(-4.85%) |
Sep 14, 2022 | 88.91 | 89.15 | 88.81 | 89.01 | 0 | +1.46(+1.67%) |
Sep 13, 2022 | 87.94 | 87.94 | 87.50 | 87.55 | 0 | -0.55(-0.62%) |
Sep 12, 2022 | 88.09 | 88.12 | 87.87 | 88.10 | 0 | +1.64(+1.90%) |
Sep 11, 2022 | 86.25 | 86.69 | 86.14 | 86.46 | 0 | +0.36(+0.42%) |
Sep 10, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +3.16(+3.81%) |
Sep 08, 2022 | 82.80 | 82.98 | 82.71 | 82.94 | 0 | +0.99(+1.21%) |
Sep 07, 2022 | 81.91 | 82.08 | 81.75 | 81.95 | 0 | -4.79(-5.52%) |
Sep 06, 2022 | 86.93 | 86.98 | 86.69 | 86.74 | 0 | -2.40(-2.69%) |
Sep 05, 2022 | 86.84 | 90.39 | 86.81 | 89.14 | 0 | +1.21(+1.38%) |
Sep 04, 2022 | 86.84 | 88.17 | 86.81 | 87.93 | 0 | +0.68(+0.78%) |
Sep 03, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.67(+0.77%) |
Sep 01, 2022 | 86.56 | 86.64 | 86.35 | 86.58 | 0 | -2.50(-2.81%) |
Aug 31, 2022 | 88.83 | 89.17 | 88.77 | 89.08 | 0 | -3.00(-3.26%) |
Aug 30, 2022 | 92.31 | 92.66 | 92.07 | 92.08 | 0 | -4.74(-4.90%) |
Aug 29, 2022 | 96.90 | 97.03 | 96.64 | 96.82 | 0 | +3.93(+4.23%) |
Aug 28, 2022 | 92.96 | 93.08 | 92.29 | 92.89 | 0 | -0.08(-0.09%) |
Aug 27, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.02(+0.02%) |
Aug 25, 2022 | 93.06 | 93.27 | 92.88 | 92.95 | 0 | -2.30(-2.41%) |
Aug 24, 2022 | 95.35 | 95.38 | 95.19 | 95.25 | 0 | +1.50(+1.60%) |
Aug 23, 2022 | 93.78 | 93.78 | 93.65 | 93.75 | 0 | +3.52(+3.90%) |
Aug 22, 2022 | 90.23 | 0 | +0.58(+0.65%) | |||
Aug 21, 2022 | 89.65 | 89.65 | 89.57 | 89.65 | 0 | -0.26(-0.29%) |
Aug 20, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | -0.73(-0.81%) |
Aug 18, 2022 | 90.39 | 90.76 | 90.39 | 90.64 | 0 | +3.03(+3.46%) |
Aug 17, 2022 | 87.39 | 87.68 | 87.32 | 87.61 | 0 | +0.68(+0.78%) |
Aug 16, 2022 | 87.10 | 87.28 | 86.81 | 86.93 | 0 | -1.44(-1.63%) |
Aug 15, 2022 | 87.93 | 88.59 | 87.88 | 88.37 | 0 | -3.38(-3.68%) |
Aug 14, 2022 | 91.94 | 92.10 | 91.67 | 91.75 | 0 | -0.13(-0.14%) |
Aug 13, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | -2.07(-2.20%) |
Aug 11, 2022 | 94.09 | 94.13 | 93.92 | 93.95 | 0 | +2.53(+2.77%) |
Aug 10, 2022 | 91.55 | 91.61 | 91.25 | 91.42 | 0 | +0.84(+0.93%) |
Aug 09, 2022 | 90.51 | 90.70 | 90.41 | 90.58 | 0 | +0.12(+0.13%) |
Aug 08, 2022 | 90.69 | 90.85 | 90.42 | 90.46 | 0 | +2.49(+2.83%) |
Aug 07, 2022 | 88.46 | 88.64 | 87.89 | 87.97 | 0 | -0.56(-0.63%) |
Aug 06, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.64(+0.73%) |
Aug 04, 2022 | 88.06 | 88.17 | 87.81 | 87.89 | 0 | -3.25(-3.57%) |
Aug 03, 2022 | 90.95 | 91.15 | 90.85 | 91.14 | 0 | -2.73(-2.91%) |
Aug 02, 2022 | 93.83 | 93.91 | 93.63 | 93.87 | 0 | +0.10(+0.11%) |
Aug 01, 2022 | 93.75 | 94.03 | 93.70 | 93.77 | 0 | -4.26(-4.35%) |
Jul 31, 2022 | 98.46 | 98.65 | 97.55 | 98.03 | 0 | -0.27(-0.27%) |
Jul 30, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.98(+1.01%) |
Jul 28, 2022 | 97.30 | 97.44 | 97.23 | 97.32 | 0 | -0.80(-0.82%) |
Jul 27, 2022 | 98.17 | 98.29 | 97.93 | 98.12 | 0 | +2.42(+2.53%) |
Jul 26, 2022 | 95.60 | 95.77 | 95.42 | 95.70 | 0 | -0.59(-0.61%) |
Jul 25, 2022 | 96.33 | 96.39 | 96.12 | 96.29 | 0 | +1.19(+1.25%) |
Jul 24, 2022 | 95.10 | 95.56 | 94.70 | 95.10 | 0 | +0.01(+0.01%) |
Jul 23, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | -1.23(-1.28%) |
Jul 21, 2022 | 96.51 | 96.60 | 96.32 | 96.32 | 0 | -5.94(-5.81%) |
Jul 20, 2022 | 102.26 | 0 | -1.96(-1.88%) | |||
Jul 19, 2022 | 104.22 | 0 | +2.22(+2.18%) | |||
Jul 18, 2022 | 102.00 | 102.07 | 101.71 | 102.00 | 0 | +4.50(+4.62%) |
Jul 17, 2022 | 97.27 | 98.03 | 97.20 | 97.50 | 0 | -0.07(-0.07%) |
Jul 16, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +1.33(+1.38%) |
Jul 14, 2022 | 96.39 | 96.45 | 96.12 | 96.24 | 0 | +0.30(+0.31%) |
Jul 13, 2022 | 96.57 | 96.75 | 95.86 | 95.94 | 0 | +1.57(+1.66%) |
Jul 12, 2022 | 95.89 | 95.89 | 93.67 | 94.37 | 0 | -8.54(-8.30%) |
Jul 11, 2022 | 103.46 | 103.49 | 102.67 | 102.91 | 0 | -1.38(-1.32%) |
Jul 10, 2022 | 104.79 | 104.79 | 103.71 | 104.29 | 0 | -0.51(-0.49%) |
Jul 09, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +2.49(+2.43%) |
Jul 07, 2022 | 102.22 | 102.62 | 102.20 | 102.31 | 0 | +4.03(+4.10%) |
Jul 06, 2022 | 98.22 | 98.57 | 98.04 | 98.28 | 0 | -2.62(-2.60%) |
Jul 05, 2022 | 100.36 | 101.21 | 100.28 | 100.90 | 0 | -9.65(-8.73%) |
Jul 04, 2022 | 108.80 | 110.77 | 107.25 | 110.55 | 0 | +2.02(+1.86%) |
Jul 03, 2022 | 108.80 | 108.91 | 108.19 | 108.53 | 0 | +0.07(+0.06%) |
Jul 02, 2022 | 106.01 | 109.34 | 104.56 | 108.46 | 0 | +0.00(+0.00%) |