Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.89 | 87.80 | 85.92 | 85.92 | 1,687 | -1.38(-1.58%) |
Sep 29, 2022 | 88.20 | 88.20 | 86.41 | 87.30 | 10,932 | -1.79(-2.01%) |
Sep 28, 2022 | 87.02 | 89.22 | 87.02 | 89.09 | 16,591 | +2.28(+2.63%) |
Sep 27, 2022 | 87.81 | 88.23 | 86.48 | 86.81 | 10,907 | -0.41(-0.47%) |
Sep 26, 2022 | 87.67 | 88.37 | 86.97 | 87.22 | 10,671 | -0.61(-0.69%) |
Sep 23, 2022 | 87.94 | 87.94 | 87.15 | 87.83 | 2,253 | -1.92(-2.14%) |
Sep 22, 2022 | 89.83 | 89.83 | 89.47 | 89.75 | 1,479 | -0.81(-0.90%) |
Sep 21, 2022 | 92.30 | 92.61 | 90.56 | 90.56 | 4,650 | -1.52(-1.65%) |
Sep 20, 2022 | 92.06 | 92.08 | 91.62 | 92.08 | 1,056 | -0.92(-0.99%) |
Sep 19, 2022 | 91.90 | 93.00 | 91.90 | 93.00 | 4,115 | +0.44(+0.48%) |
Sep 16, 2022 | 92.51 | 92.65 | 91.83 | 92.56 | 5,858 | -1.31(-1.40%) |
Sep 15, 2022 | 94.11 | 94.44 | 93.47 | 93.87 | 2,009 | -0.74(-0.78%) |
Sep 14, 2022 | 94.56 | 94.86 | 93.92 | 94.61 | 4,060 | +0.36(+0.38%) |
Sep 13, 2022 | 96.18 | 96.18 | 94.26 | 94.26 | 2,588 | -4.22(-4.29%) |
Sep 12, 2022 | 98.74 | 98.74 | 98.36 | 98.48 | 2,859 | +1.15(+1.18%) |
Sep 09, 2022 | 96.50 | 97.55 | 96.50 | 97.33 | 7,714 | +1.58(+1.65%) |
Sep 08, 2022 | 94.53 | 95.75 | 94.53 | 95.75 | 4,352 | +0.92(+0.97%) |
Sep 07, 2022 | 93.59 | 94.83 | 93.35 | 94.83 | 2,498 | +1.61(+1.73%) |
Sep 06, 2022 | 94.13 | 94.13 | 93.00 | 93.22 | 3,443 | -0.33(-0.36%) |
Sep 02, 2022 | 95.37 | 95.37 | 93.32 | 93.55 | 3,660 | -0.97(-1.03%) |
Sep 01, 2022 | 93.45 | 94.52 | 93.45 | 94.52 | 2,786 | +0.00(+0.00%) |
Aug 31, 2022 | 94.76 | 95.11 | 94.36 | 94.52 | 6,523 | -0.46(-0.48%) |
Aug 30, 2022 | 95.16 | 95.16 | 94.47 | 94.98 | 1,420 | -1.27(-1.32%) |
Aug 29, 2022 | 96.32 | 96.65 | 96.02 | 96.25 | 2,320 | -0.69(-0.71%) |
Aug 26, 2022 | 98.04 | 98.37 | 96.76 | 96.93 | 2,757 | -3.24(-3.23%) |
Aug 25, 2022 | 99.09 | 100.17 | 99.09 | 100.17 | 2,956 | +1.24(+1.25%) |
Aug 24, 2022 | 98.20 | 99.15 | 98.20 | 98.93 | 1,382 | +0.33(+0.34%) |
Aug 23, 2022 | 98.83 | 98.83 | 98.60 | 98.60 | 1,601 | -0.07(-0.07%) |
Aug 22, 2022 | 99.14 | 99.14 | 98.67 | 98.67 | 572 | -2.22(-2.20%) |
Aug 19, 2022 | 101.10 | 101.10 | 100.75 | 100.89 | 4,995 | -1.35(-1.32%) |
Aug 18, 2022 | 102.30 | 102.32 | 102.00 | 102.24 | 1,731 | +0.18(+0.17%) |
Aug 17, 2022 | 102.13 | 102.60 | 101.64 | 102.07 | 5,398 | -0.84(-0.82%) |
Aug 16, 2022 | 102.61 | 103.39 | 102.37 | 102.91 | 5,421 | +0.20(+0.20%) |
Aug 15, 2022 | 101.80 | 102.73 | 101.80 | 102.70 | 2,886 | +0.48(+0.47%) |
Aug 12, 2022 | 101.06 | 102.23 | 101.06 | 102.23 | 1,091 | +1.74(+1.74%) |
Aug 11, 2022 | 101.64 | 101.64 | 100.48 | 100.48 | 1,577 | -0.05(-0.05%) |
Aug 10, 2022 | 99.93 | 100.54 | 99.93 | 100.53 | 1,475 | +2.30(+2.34%) |
Aug 09, 2022 | 98.59 | 98.59 | 98.24 | 98.24 | 1,922 | -0.62(-0.63%) |
Aug 08, 2022 | 99.35 | 99.38 | 98.70 | 98.86 | 8,141 | +0.16(+0.16%) |
Aug 05, 2022 | 98.64 | 98.95 | 98.43 | 98.70 | 15,592 | -0.77(-0.77%) |
Aug 04, 2022 | 99.62 | 99.62 | 98.90 | 99.47 | 2,792 | +0.23(+0.23%) |
Aug 03, 2022 | 98.68 | 99.83 | 98.50 | 99.24 | 5,763 | +1.40(+1.43%) |
Aug 02, 2022 | 97.79 | 98.81 | 97.55 | 97.84 | 17,724 | -0.51(-0.52%) |
Aug 01, 2022 | 98.39 | 98.92 | 97.99 | 98.35 | 16,388 | -0.34(-0.34%) |
Jul 29, 2022 | 97.72 | 98.71 | 97.72 | 98.69 | 4,436 | +1.73(+1.78%) |
Jul 28, 2022 | 96.64 | 96.96 | 96.64 | 96.96 | 592 | +0.85(+0.88%) |
Jul 27, 2022 | 94.05 | 96.11 | 94.00 | 96.11 | 5,483 | +2.74(+2.93%) |
Jul 26, 2022 | 93.74 | 93.74 | 93.36 | 93.37 | 663 | -1.28(-1.36%) |
Jul 25, 2022 | 94.34 | 94.66 | 94.34 | 94.66 | 4,339 | +0.11(+0.12%) |
Jul 22, 2022 | 94.26 | 94.55 | 94.26 | 94.55 | 634 | -1.14(-1.19%) |
Jul 21, 2022 | 94.84 | 95.69 | 94.51 | 95.69 | 4,073 | +1.04(+1.10%) |
Jul 20, 2022 | 94.11 | 94.82 | 94.00 | 94.65 | 2,438 | +0.81(+0.86%) |
Jul 19, 2022 | 93.12 | 93.84 | 93.12 | 93.84 | 5,546 | +2.50(+2.74%) |
Jul 18, 2022 | 93.07 | 93.07 | 91.34 | 91.34 | 2,074 | -0.54(-0.58%) |
Jul 15, 2022 | 91.77 | 91.88 | 91.77 | 91.87 | 1,475 | +2.01(+2.24%) |
Jul 14, 2022 | 89.02 | 90.14 | 88.41 | 89.86 | 14,684 | -0.74(-0.82%) |
Jul 13, 2022 | 89.69 | 90.94 | 89.53 | 90.60 | 15,834 | -0.08(-0.09%) |
Jul 12, 2022 | 91.93 | 91.93 | 90.61 | 90.68 | 2,968 | -0.82(-0.90%) |
Jul 11, 2022 | 91.80 | 91.96 | 91.33 | 91.51 | 6,117 | -1.45(-1.56%) |
Jul 08, 2022 | 92.28 | 93.28 | 92.28 | 92.95 | 3,629 | +0.01(+0.01%) |
Jul 07, 2022 | 92.45 | 93.03 | 92.45 | 92.94 | 5,446 | +1.59(+1.74%) |
Jul 06, 2022 | 90.91 | 92.00 | 90.78 | 91.35 | 3,401 | +0.31(+0.34%) |
Jul 05, 2022 | 89.47 | 91.04 | 89.47 | 91.04 | 3,150 | +0.37(+0.41%) |