Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.14 | 83.48 | 81.19 | 81.23 | 179,804 | -1.05(-1.27%) |
Sep 29, 2022 | 83.35 | 83.35 | 81.52 | 82.28 | 213,529 | -2.08(-2.47%) |
Sep 28, 2022 | 82.15 | 84.77 | 82.15 | 84.36 | 292,307 | +2.55(+3.12%) |
Sep 27, 2022 | 83.03 | 83.68 | 81.38 | 81.80 | 636,086 | -0.29(-0.35%) |
Sep 26, 2022 | 83.07 | 83.98 | 82.03 | 82.09 | 337,020 | -1.44(-1.72%) |
Sep 23, 2022 | 84.37 | 84.41 | 82.55 | 83.52 | 1,384,635 | -1.67(-1.96%) |
Sep 22, 2022 | 85.52 | 85.97 | 85.01 | 85.20 | 585,011 | -0.69(-0.80%) |
Sep 21, 2022 | 88.22 | 88.68 | 85.84 | 85.89 | 349,828 | -2.01(-2.28%) |
Sep 20, 2022 | 88.54 | 88.86 | 87.67 | 87.89 | 201,640 | -1.49(-1.66%) |
Sep 19, 2022 | 88.36 | 89.39 | 88.06 | 89.38 | 1,284,190 | +0.34(+0.39%) |
Sep 16, 2022 | 89.15 | 89.34 | 88.28 | 89.03 | 288,328 | -1.01(-1.13%) |
Sep 15, 2022 | 90.12 | 91.61 | 89.74 | 90.05 | 193,381 | -0.53(-0.59%) |
Sep 14, 2022 | 90.69 | 90.78 | 89.37 | 90.58 | 293,598 | +0.16(+0.17%) |
Sep 13, 2022 | 92.71 | 92.71 | 90.24 | 90.42 | 254,901 | -4.93(-5.17%) |
Sep 12, 2022 | 94.88 | 95.85 | 94.64 | 95.35 | 83,171 | +0.72(+0.76%) |
Sep 09, 2022 | 92.73 | 94.75 | 92.73 | 94.63 | 84,230 | +2.62(+2.84%) |
Sep 08, 2022 | 91.26 | 92.51 | 90.83 | 92.02 | 109,867 | -0.03(-0.03%) |
Sep 07, 2022 | 90.40 | 92.23 | 90.40 | 92.05 | 126,067 | +1.60(+1.77%) |
Sep 06, 2022 | 91.59 | 91.59 | 90.02 | 90.44 | 639,961 | -1.17(-1.28%) |
Sep 02, 2022 | 93.84 | 93.92 | 91.28 | 91.61 | 115,657 | -1.60(-1.72%) |
Sep 01, 2022 | 92.45 | 93.29 | 91.65 | 93.22 | 115,175 | +0.59(+0.64%) |
Aug 31, 2022 | 93.95 | 94.43 | 92.60 | 92.63 | 278,832 | +0.09(+0.10%) |
Aug 30, 2022 | 93.83 | 94.11 | 92.06 | 92.54 | 271,889 | -0.93(-1.00%) |
Aug 29, 2022 | 93.56 | 94.44 | 93.37 | 93.47 | 136,031 | -0.68(-0.72%) |
Aug 26, 2022 | 97.01 | 97.53 | 94.15 | 94.15 | 169,152 | -3.20(-3.28%) |
Aug 25, 2022 | 95.93 | 97.38 | 95.93 | 97.35 | 85,344 | +1.83(+1.92%) |
Aug 24, 2022 | 94.83 | 96.18 | 94.67 | 95.52 | 117,204 | +0.46(+0.49%) |
Aug 23, 2022 | 95.60 | 96.27 | 94.92 | 95.06 | 207,835 | -0.71(-0.74%) |
Aug 22, 2022 | 97.11 | 97.24 | 95.59 | 95.76 | 109,494 | -2.74(-2.78%) |
Aug 19, 2022 | 99.28 | 99.31 | 98.07 | 98.50 | 182,097 | -1.72(-1.72%) |
Aug 18, 2022 | 100.23 | 100.55 | 99.48 | 100.22 | 83,817 | -0.27(-0.26%) |
Aug 17, 2022 | 101.44 | 101.69 | 100.36 | 100.49 | 317,038 | -2.21(-2.15%) |
Aug 16, 2022 | 101.94 | 103.35 | 101.53 | 102.70 | 239,577 | +0.25(+0.24%) |
Aug 15, 2022 | 101.43 | 102.58 | 101.43 | 102.45 | 73,789 | +0.44(+0.43%) |
Aug 12, 2022 | 101.19 | 102.01 | 100.80 | 102.01 | 111,424 | +1.74(+1.74%) |
Aug 11, 2022 | 101.16 | 102.35 | 100.12 | 100.27 | 966,283 | +0.32(+0.32%) |
Aug 10, 2022 | 99.36 | 100.25 | 99.02 | 99.95 | 216,902 | +2.50(+2.56%) |
Aug 09, 2022 | 98.07 | 98.07 | 96.95 | 97.45 | 324,429 | -0.96(-0.98%) |
Aug 08, 2022 | 98.31 | 100.19 | 98.30 | 98.41 | 141,683 | +0.62(+0.63%) |
Aug 05, 2022 | 96.81 | 98.05 | 96.81 | 97.79 | 91,380 | -0.67(-0.68%) |
Aug 04, 2022 | 98.04 | 98.90 | 97.74 | 98.46 | 592,928 | +0.24(+0.24%) |
Aug 03, 2022 | 96.45 | 98.48 | 96.23 | 98.22 | 126,049 | +2.28(+2.38%) |
Aug 02, 2022 | 95.46 | 96.89 | 95.40 | 95.94 | 238,209 | +0.09(+0.09%) |
Aug 01, 2022 | 95.23 | 96.72 | 94.74 | 95.85 | 211,132 | -0.10(-0.10%) |
Jul 29, 2022 | 95.09 | 96.08 | 94.45 | 95.95 | 234,544 | +0.21(+0.22%) |
Jul 28, 2022 | 95.10 | 95.80 | 94.03 | 95.75 | 174,152 | -0.79(-0.82%) |
Jul 27, 2022 | 94.27 | 96.99 | 94.21 | 96.53 | 146,391 | +3.75(+4.04%) |
Jul 26, 2022 | 93.93 | 93.97 | 92.63 | 92.78 | 157,651 | -1.78(-1.88%) |
Jul 25, 2022 | 94.95 | 95.44 | 93.99 | 94.56 | 131,440 | -0.25(-0.26%) |
Jul 22, 2022 | 96.42 | 97.16 | 94.17 | 94.81 | 118,797 | -3.64(-3.70%) |
Jul 21, 2022 | 97.80 | 98.45 | 96.49 | 98.45 | 266,651 | -0.09(-0.09%) |
Jul 20, 2022 | 97.37 | 99.03 | 97.05 | 98.54 | 331,723 | +1.48(+1.52%) |
Jul 19, 2022 | 95.15 | 97.20 | 95.12 | 97.06 | 527,263 | +3.05(+3.24%) |
Jul 18, 2022 | 95.08 | 95.91 | 93.71 | 94.01 | 182,343 | -0.35(-0.38%) |
Jul 15, 2022 | 93.29 | 94.43 | 92.96 | 94.37 | 154,074 | +2.22(+2.41%) |
Jul 14, 2022 | 92.20 | 92.57 | 91.22 | 92.14 | 155,555 | -1.14(-1.22%) |
Jul 13, 2022 | 92.36 | 93.96 | 92.36 | 93.29 | 654,598 | -0.63(-0.67%) |
Jul 12, 2022 | 94.10 | 95.05 | 93.60 | 93.92 | 171,510 | +0.01(+0.01%) |
Jul 11, 2022 | 95.61 | 95.67 | 93.71 | 93.91 | 206,638 | -2.67(-2.76%) |
Jul 08, 2022 | 96.05 | 97.31 | 95.73 | 96.57 | 172,280 | -0.36(-0.38%) |
Jul 07, 2022 | 95.53 | 97.23 | 95.53 | 96.94 | 429,762 | +1.58(+1.66%) |
Jul 06, 2022 | 95.49 | 96.07 | 94.39 | 95.35 | 330,668 | -0.16(-0.16%) |
Jul 05, 2022 | 92.32 | 95.51 | 91.41 | 95.51 | 323,384 | +2.02(+2.16%) |