Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 87.61 | 87.77 | 86.15 | 86.20 | 1,136,000 | -1.57(-1.79%) |
Sep 29, 2022 | 88.50 | 88.52 | 87.22 | 87.76 | 1,094,353 | -1.17(-1.32%) |
Sep 28, 2022 | 87.69 | 89.30 | 87.34 | 88.93 | 1,138,844 | +1.83(+2.10%) |
Sep 27, 2022 | 88.24 | 88.53 | 86.83 | 87.10 | 1,002,224 | -0.21(-0.24%) |
Sep 26, 2022 | 88.38 | 88.64 | 87.01 | 87.31 | 1,183,929 | -1.37(-1.54%) |
Sep 23, 2022 | 89.91 | 89.91 | 87.73 | 88.68 | 2,054,362 | -2.44(-2.68%) |
Sep 22, 2022 | 91.55 | 91.93 | 90.90 | 91.12 | 1,323,192 | -0.20(-0.22%) |
Sep 21, 2022 | 93.10 | 93.50 | 91.31 | 91.32 | 690,766 | -1.24(-1.34%) |
Sep 20, 2022 | 92.97 | 93.14 | 92.01 | 92.56 | 1,035,220 | -1.11(-1.18%) |
Sep 19, 2022 | 92.41 | 93.67 | 92.31 | 93.67 | 466,182 | +0.20(+0.21%) |
Sep 16, 2022 | 93.37 | 93.57 | 92.62 | 93.48 | 1,023,754 | -0.20(-0.21%) |
Sep 15, 2022 | 94.21 | 94.34 | 93.39 | 93.67 | 1,897,560 | -0.89(-0.95%) |
Sep 14, 2022 | 94.19 | 94.93 | 93.93 | 94.57 | 920,086 | +0.84(+0.89%) |
Sep 13, 2022 | 95.72 | 95.97 | 93.43 | 93.73 | 657,540 | -3.18(-3.28%) |
Sep 12, 2022 | 96.73 | 97.29 | 96.52 | 96.91 | 465,455 | +0.87(+0.90%) |
Sep 09, 2022 | 95.49 | 96.26 | 95.25 | 96.04 | 571,888 | +1.16(+1.22%) |
Sep 08, 2022 | 94.27 | 94.98 | 93.92 | 94.88 | 588,367 | +0.48(+0.51%) |
Sep 07, 2022 | 93.33 | 94.58 | 93.15 | 94.40 | 738,195 | +0.82(+0.88%) |
Sep 06, 2022 | 94.23 | 94.40 | 93.36 | 93.58 | 1,051,560 | -0.33(-0.35%) |
Sep 02, 2022 | 95.51 | 95.81 | 93.56 | 93.91 | 563,776 | -0.64(-0.68%) |
Sep 01, 2022 | 93.65 | 94.55 | 93.29 | 94.55 | 683,735 | +0.52(+0.56%) |
Aug 31, 2022 | 94.61 | 94.86 | 94.00 | 94.03 | 581,420 | -0.71(-0.75%) |
Aug 30, 2022 | 95.79 | 95.79 | 94.42 | 94.74 | 508,176 | -1.23(-1.28%) |
Aug 29, 2022 | 95.95 | 96.63 | 95.66 | 95.97 | 514,336 | -0.27(-0.28%) |
Aug 26, 2022 | 98.44 | 98.51 | 96.19 | 96.24 | 508,170 | -2.21(-2.24%) |
Aug 25, 2022 | 97.97 | 98.44 | 97.59 | 98.44 | 540,928 | +0.83(+0.85%) |
Aug 24, 2022 | 97.54 | 97.69 | 97.21 | 97.62 | 433,545 | +0.09(+0.10%) |
Aug 23, 2022 | 97.44 | 97.84 | 97.31 | 97.52 | 860,593 | +0.20(+0.21%) |
Aug 22, 2022 | 97.98 | 97.98 | 97.09 | 97.32 | 798,086 | -1.18(-1.20%) |
Aug 19, 2022 | 98.46 | 98.90 | 98.30 | 98.50 | 515,960 | -0.24(-0.25%) |
Aug 18, 2022 | 98.32 | 98.77 | 98.25 | 98.74 | 586,985 | +0.76(+0.78%) |
Aug 17, 2022 | 97.68 | 98.45 | 97.63 | 97.98 | 472,762 | -0.31(-0.31%) |
Aug 16, 2022 | 97.86 | 98.52 | 97.86 | 98.29 | 728,775 | +0.25(+0.26%) |
Aug 15, 2022 | 97.30 | 98.09 | 96.94 | 98.03 | 624,220 | +0.12(+0.12%) |
Aug 12, 2022 | 97.24 | 97.94 | 96.93 | 97.91 | 1,052,934 | +0.90(+0.93%) |
Aug 11, 2022 | 96.93 | 97.75 | 96.88 | 97.01 | 1,606,204 | +0.44(+0.45%) |
Aug 10, 2022 | 96.23 | 96.63 | 95.95 | 96.57 | 628,697 | +1.07(+1.12%) |
Aug 09, 2022 | 95.54 | 95.92 | 95.22 | 95.50 | 1,512,893 | +0.23(+0.24%) |
Aug 08, 2022 | 95.38 | 95.67 | 95.00 | 95.27 | 1,099,462 | +0.18(+0.19%) |
Aug 05, 2022 | 94.41 | 95.15 | 94.29 | 95.09 | 763,858 | +0.16(+0.17%) |
Aug 04, 2022 | 95.97 | 95.97 | 94.80 | 94.93 | 891,135 | -1.01(-1.05%) |
Aug 03, 2022 | 96.02 | 96.25 | 95.59 | 95.94 | 1,110,325 | +0.21(+0.22%) |
Aug 02, 2022 | 96.46 | 96.63 | 95.68 | 95.72 | 634,095 | -0.71(-0.73%) |
Aug 01, 2022 | 96.20 | 96.62 | 95.99 | 96.43 | 1,169,756 | -0.38(-0.39%) |
Jul 29, 2022 | 95.84 | 96.96 | 95.75 | 96.81 | 793,118 | +1.10(+1.15%) |
Jul 28, 2022 | 95.09 | 96.01 | 94.30 | 95.71 | 851,654 | +0.88(+0.92%) |
Jul 27, 2022 | 94.00 | 95.13 | 93.53 | 94.84 | 765,136 | +0.90(+0.96%) |
Jul 26, 2022 | 94.08 | 94.43 | 93.82 | 93.93 | 827,030 | -0.02(-0.02%) |
Jul 25, 2022 | 93.17 | 93.98 | 93.00 | 93.95 | 1,010,659 | +1.02(+1.09%) |
Jul 22, 2022 | 93.36 | 93.56 | 92.41 | 92.94 | 1,198,769 | -0.27(-0.29%) |
Jul 21, 2022 | 92.66 | 93.23 | 92.18 | 93.21 | 4,865,481 | -0.05(-0.05%) |
Jul 20, 2022 | 93.62 | 93.92 | 92.92 | 93.25 | 1,425,179 | -0.42(-0.45%) |
Jul 19, 2022 | 92.93 | 93.83 | 92.80 | 93.67 | 5,886,810 | +1.18(+1.28%) |
Jul 18, 2022 | 93.92 | 93.95 | 92.25 | 92.49 | 1,089,116 | -0.78(-0.84%) |
Jul 15, 2022 | 93.16 | 93.31 | 92.38 | 93.27 | 1,328,596 | +1.21(+1.32%) |
Jul 14, 2022 | 91.06 | 92.16 | 90.78 | 92.06 | 2,084,602 | -0.48(-0.51%) |
Jul 13, 2022 | 92.23 | 93.22 | 92.01 | 92.54 | 798,763 | -0.49(-0.53%) |
Jul 12, 2022 | 93.33 | 93.78 | 92.69 | 93.03 | 689,085 | -0.56(-0.60%) |
Jul 11, 2022 | 93.51 | 93.94 | 93.22 | 93.59 | 641,782 | -0.24(-0.26%) |
Jul 08, 2022 | 93.97 | 94.26 | 93.55 | 93.83 | 990,575 | -0.13(-0.14%) |
Jul 07, 2022 | 93.76 | 94.22 | 93.66 | 93.96 | 1,010,746 | +0.77(+0.83%) |
Jul 06, 2022 | 93.50 | 93.79 | 92.49 | 93.19 | 994,941 | -0.14(-0.15%) |
Jul 05, 2022 | 93.58 | 93.64 | 91.69 | 93.33 | 1,476,188 | -1.15(-1.21%) |