Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.84 | 88.58 | 86.08 | 86.18 | 30,858 | -1.00(-1.15%) |
Sep 29, 2022 | 87.90 | 87.90 | 86.28 | 87.18 | 49,565 | -1.91(-2.14%) |
Sep 28, 2022 | 87.30 | 89.42 | 87.30 | 89.09 | 88,227 | +1.76(+2.01%) |
Sep 27, 2022 | 88.16 | 88.58 | 86.59 | 87.33 | 72,031 | +0.28(+0.32%) |
Sep 26, 2022 | 87.69 | 89.14 | 86.95 | 87.05 | 52,430 | -0.89(-1.02%) |
Sep 23, 2022 | 88.72 | 88.79 | 86.90 | 87.95 | 76,306 | -1.78(-1.98%) |
Sep 22, 2022 | 91.48 | 91.48 | 89.44 | 89.72 | 42,723 | -2.08(-2.26%) |
Sep 21, 2022 | 93.09 | 94.95 | 91.78 | 91.80 | 51,094 | -0.92(-1.00%) |
Sep 20, 2022 | 93.31 | 93.37 | 92.13 | 92.72 | 46,150 | -1.42(-1.51%) |
Sep 19, 2022 | 92.75 | 94.28 | 92.75 | 94.14 | 24,886 | +0.43(+0.46%) |
Sep 16, 2022 | 93.37 | 93.75 | 92.52 | 93.71 | 36,967 | -1.05(-1.11%) |
Sep 15, 2022 | 95.39 | 96.36 | 94.26 | 94.77 | 44,269 | -1.11(-1.16%) |
Sep 14, 2022 | 96.07 | 96.24 | 94.88 | 95.88 | 24,734 | +0.13(+0.13%) |
Sep 13, 2022 | 97.48 | 97.83 | 95.62 | 95.75 | 19,705 | -4.77(-4.74%) |
Sep 12, 2022 | 100.03 | 100.77 | 99.68 | 100.52 | 35,645 | +0.88(+0.89%) |
Sep 09, 2022 | 98.11 | 99.80 | 98.11 | 99.63 | 17,293 | +2.37(+2.44%) |
Sep 08, 2022 | 95.34 | 97.31 | 94.92 | 97.26 | 23,709 | +1.15(+1.20%) |
Sep 07, 2022 | 95.03 | 96.41 | 94.27 | 96.11 | 17,583 | +1.66(+1.76%) |
Sep 06, 2022 | 95.45 | 95.45 | 93.95 | 94.45 | 36,590 | -0.78(-0.82%) |
Sep 02, 2022 | 97.23 | 97.65 | 94.82 | 95.23 | 21,250 | -0.84(-0.88%) |
Sep 01, 2022 | 96.11 | 96.19 | 94.30 | 96.08 | 23,041 | -1.07(-1.10%) |
Aug 31, 2022 | 98.54 | 98.74 | 96.93 | 97.15 | 18,939 | -0.79(-0.81%) |
Aug 30, 2022 | 99.44 | 99.54 | 97.32 | 97.95 | 26,961 | -0.95(-0.96%) |
Aug 29, 2022 | 99.12 | 99.86 | 98.71 | 98.90 | 21,481 | -1.18(-1.18%) |
Aug 26, 2022 | 104.47 | 104.47 | 100.03 | 100.08 | 35,748 | -4.56(-4.36%) |
Aug 25, 2022 | 102.61 | 104.64 | 102.61 | 104.64 | 21,944 | +2.57(+2.52%) |
Aug 24, 2022 | 101.92 | 102.70 | 101.66 | 102.07 | 29,789 | +0.14(+0.14%) |
Aug 23, 2022 | 102.39 | 103.30 | 101.93 | 101.93 | 15,186 | -0.09(-0.09%) |
Aug 22, 2022 | 103.22 | 103.22 | 101.87 | 102.02 | 25,920 | -2.83(-2.70%) |
Aug 19, 2022 | 105.96 | 105.96 | 104.55 | 104.85 | 17,204 | -2.19(-2.04%) |
Aug 18, 2022 | 105.99 | 107.38 | 105.81 | 107.03 | 51,540 | +1.09(+1.03%) |
Aug 17, 2022 | 106.54 | 106.67 | 105.04 | 105.94 | 45,162 | -1.84(-1.71%) |
Aug 16, 2022 | 107.50 | 108.25 | 106.82 | 107.78 | 37,303 | -0.21(-0.19%) |
Aug 15, 2022 | 107.25 | 108.23 | 107.03 | 107.99 | 60,624 | +0.14(+0.13%) |
Aug 12, 2022 | 106.23 | 107.85 | 106.10 | 107.85 | 20,306 | +2.28(+2.16%) |
Aug 11, 2022 | 106.87 | 107.74 | 105.47 | 105.56 | 31,951 | -0.53(-0.50%) |
Aug 10, 2022 | 105.11 | 106.20 | 104.90 | 106.09 | 224,111 | +3.29(+3.20%) |
Aug 09, 2022 | 104.53 | 104.53 | 102.32 | 102.80 | 61,849 | -2.78(-2.63%) |
Aug 08, 2022 | 105.66 | 106.78 | 105.27 | 105.58 | 17,729 | -0.08(-0.07%) |
Aug 05, 2022 | 104.60 | 105.92 | 104.40 | 105.66 | 26,921 | -0.62(-0.58%) |
Aug 04, 2022 | 105.74 | 106.34 | 105.29 | 106.28 | 29,957 | +0.10(+0.09%) |
Aug 03, 2022 | 104.38 | 106.37 | 104.38 | 106.18 | 21,398 | +2.31(+2.23%) |
Aug 02, 2022 | 103.28 | 104.85 | 103.04 | 103.87 | 23,551 | +0.06(+0.06%) |
Aug 01, 2022 | 102.86 | 104.69 | 102.69 | 103.81 | 12,654 | +0.19(+0.18%) |
Jul 29, 2022 | 102.08 | 103.82 | 102.01 | 103.62 | 18,636 | +1.27(+1.24%) |
Jul 28, 2022 | 101.20 | 102.53 | 100.20 | 102.35 | 42,636 | +1.19(+1.18%) |
Jul 27, 2022 | 98.94 | 101.65 | 98.94 | 101.16 | 37,733 | +3.32(+3.39%) |
Jul 26, 2022 | 98.95 | 98.95 | 97.56 | 97.84 | 21,490 | -1.55(-1.56%) |
Jul 25, 2022 | 99.85 | 99.85 | 98.66 | 99.39 | 23,257 | -0.56(-0.56%) |
Jul 22, 2022 | 101.69 | 101.69 | 99.39 | 99.94 | 49,416 | -1.96(-1.92%) |
Jul 21, 2022 | 100.34 | 101.95 | 100.34 | 101.90 | 42,171 | +1.46(+1.45%) |
Jul 20, 2022 | 98.53 | 100.68 | 98.53 | 100.44 | 28,394 | +2.01(+2.04%) |
Jul 19, 2022 | 96.23 | 98.52 | 96.23 | 98.43 | 38,942 | +3.48(+3.66%) |
Jul 18, 2022 | 96.63 | 96.99 | 94.56 | 94.96 | 89,414 | -0.58(-0.60%) |
Jul 15, 2022 | 94.56 | 95.55 | 93.78 | 95.53 | 36,933 | +2.20(+2.35%) |
Jul 14, 2022 | 92.56 | 93.63 | 91.40 | 93.34 | 24,586 | -0.21(-0.22%) |
Jul 13, 2022 | 92.17 | 94.06 | 92.02 | 93.55 | 28,327 | -0.36(-0.38%) |
Jul 12, 2022 | 95.23 | 95.98 | 93.39 | 93.90 | 36,421 | -1.09(-1.15%) |
Jul 11, 2022 | 95.85 | 96.05 | 94.66 | 95.00 | 24,948 | -1.89(-1.95%) |
Jul 08, 2022 | 95.78 | 97.44 | 95.50 | 96.88 | 32,904 | +0.22(+0.23%) |
Jul 07, 2022 | 95.09 | 96.95 | 95.09 | 96.67 | 29,547 | +2.37(+2.52%) |
Jul 06, 2022 | 94.15 | 94.91 | 93.43 | 94.29 | 29,218 | +0.13(+0.14%) |
Jul 05, 2022 | 91.64 | 94.16 | 91.17 | 94.16 | 64,442 | +1.05(+1.13%) |