Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.24 | 88.01 | 85.95 | 86.07 | 72,238 | -0.34(-0.39%) |
Sep 29, 2022 | 86.93 | 86.93 | 85.52 | 86.40 | 22,789 | -1.74(-1.97%) |
Sep 28, 2022 | 86.75 | 88.52 | 86.75 | 88.14 | 30,137 | +2.52(+2.94%) |
Sep 27, 2022 | 86.37 | 86.97 | 84.89 | 85.62 | 19,075 | +0.20(+0.24%) |
Sep 26, 2022 | 86.99 | 87.64 | 85.30 | 85.42 | 15,721 | -1.13(-1.31%) |
Sep 23, 2022 | 86.99 | 86.99 | 85.58 | 86.55 | 16,260 | -1.75(-1.99%) |
Sep 22, 2022 | 90.29 | 90.29 | 88.00 | 88.31 | 20,810 | -2.11(-2.33%) |
Sep 21, 2022 | 91.86 | 92.60 | 90.41 | 90.41 | 36,634 | -0.97(-1.07%) |
Sep 20, 2022 | 91.73 | 91.73 | 90.70 | 91.39 | 15,378 | -1.04(-1.12%) |
Sep 19, 2022 | 90.54 | 92.43 | 90.54 | 92.43 | 37,265 | +0.96(+1.05%) |
Sep 16, 2022 | 90.88 | 91.60 | 90.35 | 91.47 | 18,975 | -0.78(-0.85%) |
Sep 15, 2022 | 93.35 | 93.49 | 92.00 | 92.25 | 21,568 | -0.84(-0.90%) |
Sep 14, 2022 | 93.34 | 93.34 | 92.38 | 93.09 | 20,492 | +0.01(+0.01%) |
Sep 13, 2022 | 94.37 | 94.48 | 92.79 | 93.08 | 87,831 | -3.65(-3.77%) |
Sep 12, 2022 | 96.23 | 96.73 | 96.08 | 96.73 | 14,086 | +1.02(+1.06%) |
Sep 09, 2022 | 94.67 | 95.79 | 94.67 | 95.71 | 9,126 | +1.82(+1.94%) |
Sep 08, 2022 | 92.54 | 93.89 | 92.34 | 93.89 | 8,183 | +0.75(+0.81%) |
Sep 07, 2022 | 91.59 | 93.22 | 91.59 | 93.14 | 7,438 | +1.58(+1.72%) |
Sep 06, 2022 | 93.18 | 93.18 | 91.41 | 91.56 | 9,720 | -1.22(-1.31%) |
Sep 02, 2022 | 94.75 | 94.77 | 92.63 | 92.78 | 11,137 | -0.74(-0.79%) |
Sep 01, 2022 | 92.99 | 93.53 | 92.40 | 93.52 | 30,733 | -1.27(-1.34%) |
Aug 31, 2022 | 95.80 | 95.92 | 94.74 | 94.79 | 9,575 | -0.71(-0.75%) |
Aug 30, 2022 | 97.04 | 97.04 | 95.34 | 95.51 | 10,498 | -1.37(-1.42%) |
Aug 29, 2022 | 97.09 | 97.39 | 96.82 | 96.88 | 18,191 | -1.04(-1.06%) |
Aug 26, 2022 | 101.52 | 101.52 | 97.80 | 97.92 | 31,374 | -3.42(-3.37%) |
Aug 25, 2022 | 99.98 | 101.34 | 99.98 | 101.34 | 4,441 | +1.84(+1.85%) |
Aug 24, 2022 | 99.21 | 100.09 | 99.18 | 99.50 | 15,560 | +0.31(+0.32%) |
Aug 23, 2022 | 99.28 | 100.16 | 99.11 | 99.18 | 17,416 | -0.00(-0.00%) |
Aug 22, 2022 | 100.08 | 100.17 | 98.95 | 99.19 | 16,005 | -2.41(-2.37%) |
Aug 19, 2022 | 102.45 | 102.45 | 101.28 | 101.60 | 14,278 | -1.86(-1.80%) |
Aug 18, 2022 | 102.31 | 103.61 | 102.31 | 103.46 | 23,546 | +0.96(+0.94%) |
Aug 17, 2022 | 103.03 | 103.03 | 102.02 | 102.50 | 37,051 | -1.48(-1.43%) |
Aug 16, 2022 | 103.65 | 104.44 | 103.16 | 103.98 | 28,949 | +0.34(+0.33%) |
Aug 15, 2022 | 102.29 | 103.72 | 102.29 | 103.64 | 26,350 | +0.54(+0.53%) |
Aug 12, 2022 | 101.56 | 103.10 | 101.52 | 103.10 | 24,278 | +1.90(+1.88%) |
Aug 11, 2022 | 101.64 | 102.42 | 101.06 | 101.20 | 29,665 | +0.45(+0.44%) |
Aug 10, 2022 | 100.04 | 100.94 | 100.00 | 100.75 | 28,647 | +2.55(+2.60%) |
Aug 09, 2022 | 99.77 | 99.77 | 97.91 | 98.20 | 33,770 | -2.07(-2.07%) |
Aug 08, 2022 | 100.16 | 101.28 | 100.04 | 100.27 | 24,732 | +0.42(+0.42%) |
Aug 05, 2022 | 98.58 | 99.96 | 98.58 | 99.85 | 22,972 | +0.43(+0.43%) |
Aug 04, 2022 | 100.00 | 100.19 | 99.29 | 99.42 | 27,620 | -0.82(-0.82%) |
Aug 03, 2022 | 99.68 | 100.33 | 99.31 | 100.24 | 28,700 | +1.24(+1.25%) |
Aug 02, 2022 | 99.32 | 100.04 | 98.47 | 99.00 | 60,423 | -0.54(-0.55%) |
Aug 01, 2022 | 98.82 | 100.01 | 98.08 | 99.55 | 19,569 | +0.36(+0.36%) |
Jul 29, 2022 | 98.69 | 99.52 | 98.01 | 99.19 | 20,571 | +0.72(+0.74%) |
Jul 28, 2022 | 97.17 | 98.49 | 96.35 | 98.46 | 13,709 | +1.20(+1.23%) |
Jul 27, 2022 | 95.41 | 97.41 | 95.41 | 97.26 | 5,041 | +2.43(+2.56%) |
Jul 26, 2022 | 94.74 | 95.11 | 94.64 | 94.83 | 9,473 | -0.52(-0.55%) |
Jul 25, 2022 | 95.26 | 95.44 | 94.53 | 95.35 | 14,290 | +0.55(+0.58%) |
Jul 22, 2022 | 96.45 | 96.45 | 94.23 | 94.81 | 23,127 | -1.39(-1.45%) |
Jul 21, 2022 | 94.89 | 96.21 | 94.81 | 96.20 | 19,616 | +0.81(+0.84%) |
Jul 20, 2022 | 93.68 | 95.39 | 93.68 | 95.39 | 7,775 | +1.83(+1.95%) |
Jul 19, 2022 | 91.59 | 93.62 | 91.59 | 93.57 | 18,032 | +3.31(+3.67%) |
Jul 18, 2022 | 91.46 | 91.74 | 90.14 | 90.26 | 15,436 | -0.18(-0.20%) |
Jul 15, 2022 | 89.82 | 90.54 | 89.25 | 90.44 | 10,651 | +1.80(+2.03%) |
Jul 14, 2022 | 88.11 | 88.64 | 87.37 | 88.64 | 11,714 | -0.75(-0.84%) |
Jul 13, 2022 | 88.23 | 89.71 | 88.23 | 89.39 | 26,622 | -0.10(-0.11%) |
Jul 12, 2022 | 89.76 | 90.31 | 88.97 | 89.49 | 10,314 | -0.42(-0.47%) |
Jul 11, 2022 | 90.73 | 90.73 | 89.72 | 89.91 | 30,539 | -1.33(-1.46%) |
Jul 08, 2022 | 91.06 | 91.74 | 90.41 | 91.25 | 33,854 | -0.14(-0.15%) |
Jul 07, 2022 | 90.68 | 91.54 | 90.68 | 91.38 | 24,529 | +1.87(+2.09%) |
Jul 06, 2022 | 90.15 | 90.34 | 89.02 | 89.52 | 17,938 | -0.82(-0.91%) |
Jul 05, 2022 | 88.14 | 90.34 | 87.64 | 90.34 | 38,822 | +0.71(+0.79%) |