Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.54 | 85.61 | 83.04 | 83.61 | 100,850 | +0.00(+0.00%) |
Sep 29, 2022 | 84.14 | 84.14 | 82.35 | 83.61 | 65,536 | -1.57(-1.85%) |
Sep 28, 2022 | 83.32 | 85.99 | 82.91 | 85.19 | 85,254 | +1.19(+1.42%) |
Sep 27, 2022 | 85.58 | 85.99 | 83.22 | 84.00 | 51,478 | -0.63(-0.74%) |
Sep 26, 2022 | 84.67 | 86.06 | 84.29 | 84.63 | 75,043 | -0.44(-0.52%) |
Sep 23, 2022 | 86.00 | 86.00 | 83.88 | 85.07 | 68,732 | -1.85(-2.13%) |
Sep 22, 2022 | 89.02 | 89.02 | 86.65 | 86.92 | 78,068 | -2.02(-2.27%) |
Sep 21, 2022 | 91.43 | 91.77 | 88.69 | 88.94 | 75,725 | -1.51(-1.66%) |
Sep 20, 2022 | 89.74 | 90.58 | 88.73 | 90.44 | 92,385 | -0.29(-0.31%) |
Sep 19, 2022 | 87.29 | 91.04 | 87.13 | 90.73 | 77,608 | +2.28(+2.58%) |
Sep 16, 2022 | 87.43 | 88.45 | 86.05 | 88.45 | 200,750 | -0.61(-0.68%) |
Sep 15, 2022 | 88.19 | 89.26 | 87.74 | 89.06 | 111,724 | +0.26(+0.29%) |
Sep 14, 2022 | 88.51 | 88.83 | 86.68 | 88.80 | 116,978 | +0.03(+0.03%) |
Sep 13, 2022 | 89.08 | 89.94 | 87.87 | 88.77 | 96,320 | -2.59(-2.83%) |
Sep 12, 2022 | 90.78 | 91.38 | 89.73 | 91.36 | 50,391 | +1.31(+1.45%) |
Sep 09, 2022 | 89.88 | 90.55 | 89.15 | 90.05 | 44,691 | +0.88(+0.98%) |
Sep 08, 2022 | 87.80 | 89.18 | 87.37 | 89.17 | 81,155 | +0.01(+0.01%) |
Sep 07, 2022 | 86.69 | 89.16 | 86.04 | 89.16 | 126,224 | +2.04(+2.34%) |
Sep 06, 2022 | 88.23 | 87.26 | 84.61 | 87.13 | 99,271 | -0.20(-0.23%) |
Sep 02, 2022 | 89.30 | 89.56 | 86.43 | 87.32 | 33,176 | -0.72(-0.82%) |
Sep 01, 2022 | 88.16 | 88.20 | 86.94 | 88.04 | 46,137 | -1.06(-1.19%) |
Aug 31, 2022 | 91.13 | 91.21 | 89.04 | 89.11 | 46,739 | -2.20(-2.41%) |
Aug 30, 2022 | 93.52 | 93.52 | 91.08 | 91.31 | 55,991 | -2.26(-2.42%) |
Aug 29, 2022 | 92.45 | 94.17 | 92.09 | 93.57 | 41,202 | -0.12(-0.13%) |
Aug 26, 2022 | 98.64 | 98.66 | 93.29 | 93.69 | 68,941 | -5.10(-5.16%) |
Aug 25, 2022 | 97.58 | 99.40 | 96.92 | 98.79 | 65,278 | +1.94(+2.01%) |
Aug 24, 2022 | 96.36 | 97.70 | 96.03 | 96.85 | 59,510 | +0.55(+0.57%) |
Aug 23, 2022 | 95.76 | 97.54 | 95.76 | 96.30 | 48,013 | +0.24(+0.25%) |
Aug 22, 2022 | 98.53 | 98.53 | 95.77 | 96.06 | 48,725 | -3.86(-3.86%) |
Aug 19, 2022 | 101.00 | 101.00 | 99.11 | 99.92 | 117,027 | -1.90(-1.87%) |
Aug 18, 2022 | 99.46 | 102.73 | 99.46 | 101.82 | 94,871 | +1.80(+1.80%) |
Aug 17, 2022 | 100.14 | 100.81 | 99.20 | 100.02 | 84,789 | -1.63(-1.60%) |
Aug 16, 2022 | 101.69 | 101.76 | 100.99 | 101.65 | 58,240 | +0.39(+0.39%) |
Aug 15, 2022 | 100.65 | 101.96 | 100.17 | 101.25 | 65,305 | -0.64(-0.63%) |
Aug 12, 2022 | 100.71 | 102.65 | 99.79 | 101.89 | 76,365 | +1.16(+1.15%) |
Aug 11, 2022 | 101.73 | 101.73 | 99.40 | 100.73 | 50,439 | +1.60(+1.61%) |
Aug 10, 2022 | 97.92 | 99.26 | 95.07 | 99.13 | 84,526 | +2.34(+2.42%) |
Aug 09, 2022 | 95.51 | 96.82 | 95.12 | 96.79 | 65,537 | +0.45(+0.47%) |
Aug 08, 2022 | 96.60 | 97.48 | 95.50 | 96.34 | 73,691 | -0.43(-0.45%) |
Aug 05, 2022 | 94.04 | 96.95 | 94.04 | 96.77 | 60,076 | +1.31(+1.38%) |
Aug 04, 2022 | 95.45 | 95.57 | 93.66 | 95.46 | 56,322 | -0.15(-0.15%) |
Aug 03, 2022 | 95.26 | 97.01 | 94.13 | 95.60 | 86,232 | +1.66(+1.76%) |
Aug 02, 2022 | 93.05 | 95.66 | 91.58 | 93.95 | 90,325 | +2.87(+3.16%) |
Aug 01, 2022 | 91.02 | 92.22 | 89.67 | 91.07 | 103,823 | -0.64(-0.70%) |
Jul 29, 2022 | 89.74 | 91.84 | 89.74 | 91.71 | 68,415 | +1.78(+1.97%) |
Jul 28, 2022 | 89.80 | 90.05 | 88.53 | 89.93 | 58,477 | +0.68(+0.76%) |
Jul 27, 2022 | 87.46 | 89.88 | 87.33 | 89.26 | 56,755 | +2.64(+3.05%) |
Jul 26, 2022 | 86.53 | 87.71 | 86.52 | 86.62 | 84,331 | -0.03(-0.03%) |
Jul 25, 2022 | 85.72 | 86.77 | 85.72 | 86.65 | 48,342 | +0.79(+0.93%) |
Jul 22, 2022 | 86.57 | 87.46 | 84.88 | 85.85 | 57,671 | -0.39(-0.46%) |
Jul 21, 2022 | 84.66 | 86.24 | 83.99 | 86.24 | 72,897 | +0.34(+0.40%) |
Jul 20, 2022 | 84.55 | 86.26 | 84.16 | 85.90 | 105,241 | +1.55(+1.84%) |
Jul 19, 2022 | 81.60 | 84.84 | 81.60 | 84.35 | 99,036 | +3.96(+4.93%) |
Jul 18, 2022 | 81.04 | 81.67 | 79.98 | 80.39 | 75,723 | +0.43(+0.54%) |
Jul 15, 2022 | 79.09 | 80.17 | 78.72 | 79.96 | 68,386 | +1.84(+2.36%) |
Jul 14, 2022 | 76.74 | 78.16 | 76.29 | 78.11 | 172,936 | -0.13(-0.16%) |
Jul 13, 2022 | 76.83 | 78.45 | 76.22 | 78.24 | 64,365 | +0.63(+0.81%) |
Jul 12, 2022 | 76.64 | 78.87 | 76.64 | 77.61 | 68,311 | -0.10(-0.13%) |
Jul 11, 2022 | 77.75 | 78.26 | 77.11 | 77.71 | 61,014 | -0.31(-0.40%) |
Jul 08, 2022 | 78.57 | 78.95 | 76.25 | 78.02 | 106,383 | -0.25(-0.31%) |
Jul 07, 2022 | 76.48 | 79.13 | 76.48 | 78.27 | 121,209 | +2.70(+3.57%) |
Jul 06, 2022 | 76.41 | 76.69 | 74.70 | 75.57 | 302,372 | -1.58(-2.05%) |
Jul 05, 2022 | 78.47 | 79.43 | 75.94 | 77.15 | 216,034 | -2.88(-3.60%) |