Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.01 | 80.22 | 78.90 | 79.40 | 1,093,578 | +0.32(+0.40%) |
Sep 29, 2022 | 80.16 | 80.22 | 77.32 | 79.08 | 1,086,433 | -1.60(-1.98%) |
Sep 28, 2022 | 79.40 | 81.09 | 79.10 | 80.68 | 1,207,463 | +1.62(+2.06%) |
Sep 27, 2022 | 79.89 | 81.66 | 78.66 | 79.05 | 1,213,323 | +0.28(+0.35%) |
Sep 26, 2022 | 79.20 | 81.15 | 78.17 | 78.77 | 1,427,210 | -1.22(-1.53%) |
Sep 23, 2022 | 82.89 | 83.20 | 79.43 | 79.99 | 1,387,922 | -4.91(-5.79%) |
Sep 22, 2022 | 86.79 | 87.36 | 84.74 | 84.91 | 1,006,270 | -1.15(-1.34%) |
Sep 21, 2022 | 88.29 | 88.75 | 86.06 | 86.06 | 886,593 | -0.68(-0.79%) |
Sep 20, 2022 | 87.31 | 87.31 | 85.41 | 86.74 | 907,117 | -1.00(-1.14%) |
Sep 19, 2022 | 84.97 | 87.80 | 84.83 | 87.74 | 947,818 | +1.73(+2.01%) |
Sep 16, 2022 | 87.42 | 87.43 | 85.21 | 86.01 | 1,695,156 | -1.68(-1.92%) |
Sep 15, 2022 | 88.55 | 89.00 | 87.40 | 87.69 | 959,014 | -0.96(-1.08%) |
Sep 14, 2022 | 89.53 | 89.73 | 87.86 | 88.66 | 945,511 | -0.71(-0.80%) |
Sep 13, 2022 | 90.03 | 92.47 | 88.92 | 89.37 | 1,040,309 | -1.89(-2.08%) |
Sep 12, 2022 | 93.68 | 94.32 | 90.80 | 91.26 | 1,284,449 | -1.90(-2.04%) |
Sep 09, 2022 | 94.13 | 94.32 | 92.04 | 93.17 | 1,221,104 | +0.02(+0.02%) |
Sep 08, 2022 | 91.35 | 93.22 | 91.01 | 93.15 | 916,677 | +1.25(+1.36%) |
Sep 07, 2022 | 89.74 | 92.46 | 89.18 | 91.90 | 1,381,033 | +1.41(+1.56%) |
Sep 06, 2022 | 95.76 | 96.38 | 90.08 | 90.48 | 1,492,556 | -4.72(-4.96%) |
Sep 02, 2022 | 95.35 | 97.26 | 95.15 | 95.20 | 1,179,776 | +0.90(+0.96%) |
Sep 01, 2022 | 94.56 | 95.18 | 93.30 | 94.30 | 927,544 | -1.06(-1.11%) |
Aug 31, 2022 | 95.39 | 96.62 | 94.48 | 95.36 | 1,871,223 | -0.68(-0.71%) |
Aug 30, 2022 | 99.58 | 100.15 | 95.68 | 96.04 | 1,546,011 | -3.77(-3.78%) |
Aug 29, 2022 | 97.69 | 100.52 | 97.46 | 99.81 | 1,160,914 | +1.42(+1.45%) |
Aug 26, 2022 | 98.69 | 99.54 | 97.30 | 98.39 | 957,839 | -0.60(-0.60%) |
Aug 25, 2022 | 97.99 | 98.99 | 97.52 | 98.98 | 872,301 | +1.55(+1.59%) |
Aug 24, 2022 | 97.63 | 99.04 | 96.72 | 97.44 | 1,032,902 | -0.56(-0.57%) |
Aug 23, 2022 | 95.86 | 98.78 | 95.86 | 97.99 | 1,729,612 | +2.51(+2.63%) |
Aug 22, 2022 | 94.90 | 95.58 | 94.15 | 95.48 | 967,811 | -0.69(-0.72%) |
Aug 19, 2022 | 96.16 | 96.97 | 95.72 | 96.18 | 1,445,798 | -0.64(-0.67%) |
Aug 18, 2022 | 96.13 | 97.34 | 95.84 | 96.82 | 1,505,832 | +1.17(+1.22%) |
Aug 17, 2022 | 94.63 | 95.68 | 94.13 | 95.65 | 948,927 | +0.55(+0.58%) |
Aug 16, 2022 | 95.79 | 96.47 | 94.39 | 95.10 | 1,849,517 | -0.79(-0.83%) |
Aug 15, 2022 | 95.00 | 96.23 | 93.47 | 95.89 | 1,057,972 | -0.85(-0.88%) |
Aug 12, 2022 | 95.63 | 96.78 | 94.94 | 96.74 | 1,082,351 | +2.53(+2.69%) |
Aug 11, 2022 | 94.40 | 95.36 | 93.91 | 94.21 | 893,598 | +0.71(+0.76%) |
Aug 10, 2022 | 93.61 | 94.22 | 92.55 | 93.50 | 1,166,830 | +0.45(+0.48%) |
Aug 09, 2022 | 92.75 | 94.50 | 92.42 | 93.05 | 1,093,320 | +1.04(+1.13%) |
Aug 08, 2022 | 92.57 | 93.43 | 91.80 | 92.01 | 1,201,244 | -0.44(-0.48%) |
Aug 05, 2022 | 90.44 | 93.03 | 90.36 | 92.45 | 1,414,192 | +1.62(+1.79%) |
Aug 04, 2022 | 90.36 | 92.26 | 89.79 | 90.83 | 1,595,300 | +0.00(+0.00%) |
Aug 03, 2022 | 88.71 | 91.06 | 88.32 | 90.83 | 2,268,130 | +2.02(+2.27%) |
Aug 02, 2022 | 89.38 | 90.11 | 88.40 | 88.81 | 1,600,698 | -0.86(-0.96%) |
Aug 01, 2022 | 88.36 | 90.47 | 87.95 | 89.67 | 1,781,099 | +1.44(+1.64%) |
Jul 29, 2022 | 85.69 | 88.48 | 85.43 | 88.23 | 1,760,976 | +2.88(+3.37%) |
Jul 28, 2022 | 86.13 | 87.17 | 84.91 | 85.35 | 2,233,985 | -2.10(-2.40%) |
Jul 27, 2022 | 86.67 | 88.70 | 84.48 | 87.45 | 3,398,922 | -3.64(-4.00%) |
Jul 26, 2022 | 91.28 | 92.88 | 90.04 | 91.09 | 1,847,383 | +1.08(+1.20%) |
Jul 25, 2022 | 88.34 | 90.74 | 87.90 | 90.01 | 1,352,357 | +3.04(+3.49%) |
Jul 22, 2022 | 87.40 | 88.80 | 86.52 | 86.97 | 917,343 | -0.54(-0.62%) |
Jul 21, 2022 | 86.87 | 88.42 | 86.62 | 87.52 | 1,431,293 | -0.29(-0.33%) |
Jul 20, 2022 | 85.32 | 87.88 | 85.20 | 87.81 | 1,679,774 | +1.81(+2.10%) |
Jul 19, 2022 | 84.20 | 86.14 | 84.00 | 86.00 | 1,358,215 | +2.19(+2.61%) |
Jul 18, 2022 | 83.59 | 85.52 | 83.55 | 83.81 | 1,238,562 | +1.24(+1.50%) |
Jul 15, 2022 | 82.66 | 82.82 | 81.16 | 82.57 | 904,127 | +0.75(+0.91%) |
Jul 14, 2022 | 81.39 | 81.95 | 80.30 | 81.82 | 1,141,857 | -1.41(-1.70%) |
Jul 13, 2022 | 82.98 | 84.40 | 82.84 | 83.24 | 1,044,427 | -0.46(-0.55%) |
Jul 12, 2022 | 82.06 | 85.34 | 81.81 | 83.70 | 1,488,000 | +0.44(+0.53%) |
Jul 11, 2022 | 83.19 | 84.52 | 82.78 | 83.26 | 1,003,783 | -0.54(-0.65%) |
Jul 08, 2022 | 85.49 | 85.95 | 83.66 | 83.80 | 997,706 | -1.00(-1.18%) |
Jul 07, 2022 | 84.59 | 86.50 | 83.50 | 84.81 | 2,048,281 | +2.77(+3.38%) |
Jul 06, 2022 | 83.14 | 83.47 | 80.06 | 82.03 | 2,431,973 | -0.74(-0.89%) |
Jul 05, 2022 | 84.84 | 85.77 | 81.68 | 82.77 | 1,518,021 | -4.14(-4.76%) |