Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.14 | 94.68 | 91.40 | 91.44 | 151,952 | -1.70(-1.83%) |
Sep 29, 2022 | 93.05 | 93.24 | 91.50 | 93.14 | 110,335 | -0.59(-0.63%) |
Sep 28, 2022 | 92.26 | 94.25 | 91.32 | 93.74 | 113,726 | +1.78(+1.94%) |
Sep 27, 2022 | 92.05 | 93.08 | 91.05 | 91.96 | 132,656 | +0.68(+0.75%) |
Sep 26, 2022 | 91.22 | 93.33 | 90.74 | 91.27 | 137,562 | -0.16(-0.17%) |
Sep 23, 2022 | 91.06 | 92.32 | 89.92 | 91.43 | 158,828 | -0.40(-0.43%) |
Sep 22, 2022 | 92.22 | 92.34 | 90.96 | 91.83 | 92,336 | -0.97(-1.05%) |
Sep 21, 2022 | 93.97 | 95.42 | 92.58 | 92.80 | 91,366 | -0.32(-0.34%) |
Sep 20, 2022 | 93.82 | 94.41 | 91.75 | 93.11 | 120,095 | -1.12(-1.19%) |
Sep 19, 2022 | 91.61 | 94.41 | 91.61 | 94.23 | 95,921 | +1.98(+2.15%) |
Sep 16, 2022 | 91.17 | 92.29 | 89.17 | 92.25 | 317,032 | +0.94(+1.03%) |
Sep 15, 2022 | 92.78 | 93.32 | 90.73 | 91.31 | 91,676 | -1.97(-2.11%) |
Sep 14, 2022 | 93.91 | 93.91 | 92.12 | 93.28 | 219,581 | -0.45(-0.48%) |
Sep 13, 2022 | 95.38 | 95.64 | 93.29 | 93.73 | 95,957 | -3.59(-3.69%) |
Sep 12, 2022 | 97.05 | 97.87 | 96.52 | 97.32 | 79,834 | +1.23(+1.28%) |
Sep 09, 2022 | 96.07 | 97.42 | 96.01 | 96.09 | 70,979 | +0.59(+0.62%) |
Sep 08, 2022 | 95.02 | 96.63 | 94.53 | 95.50 | 64,733 | -0.04(-0.04%) |
Sep 07, 2022 | 92.60 | 95.86 | 92.60 | 95.54 | 107,114 | +3.33(+3.61%) |
Sep 06, 2022 | 93.04 | 93.04 | 91.21 | 92.21 | 101,657 | -0.83(-0.89%) |
Sep 02, 2022 | 94.95 | 95.34 | 92.68 | 93.05 | 83,831 | -0.81(-0.86%) |
Sep 01, 2022 | 93.27 | 93.96 | 92.03 | 93.86 | 92,958 | +0.14(+0.15%) |
Aug 31, 2022 | 94.01 | 94.73 | 93.20 | 93.72 | 220,192 | +0.08(+0.08%) |
Aug 30, 2022 | 96.19 | 96.25 | 93.14 | 93.64 | 109,855 | -2.18(-2.27%) |
Aug 29, 2022 | 95.25 | 96.23 | 94.75 | 95.82 | 81,140 | -0.26(-0.27%) |
Aug 26, 2022 | 98.80 | 99.22 | 95.89 | 96.07 | 56,163 | -2.72(-2.75%) |
Aug 25, 2022 | 97.27 | 98.89 | 97.01 | 98.80 | 65,177 | +1.86(+1.91%) |
Aug 24, 2022 | 96.61 | 97.63 | 95.87 | 96.94 | 118,790 | +0.33(+0.34%) |
Aug 23, 2022 | 97.94 | 99.04 | 96.22 | 96.61 | 90,768 | -1.53(-1.56%) |
Aug 22, 2022 | 98.92 | 99.70 | 97.87 | 98.14 | 98,457 | -1.77(-1.77%) |
Aug 19, 2022 | 100.32 | 100.78 | 99.45 | 99.91 | 91,391 | -1.25(-1.24%) |
Aug 18, 2022 | 101.03 | 102.01 | 99.97 | 101.17 | 80,883 | -0.16(-0.16%) |
Aug 17, 2022 | 100.19 | 101.62 | 99.54 | 101.32 | 69,751 | +0.19(+0.18%) |
Aug 16, 2022 | 99.44 | 101.44 | 99.02 | 101.14 | 78,995 | +0.77(+0.77%) |
Aug 15, 2022 | 99.99 | 101.17 | 99.99 | 100.37 | 103,941 | +1.21(+1.22%) |
Aug 12, 2022 | 98.19 | 99.50 | 96.99 | 99.16 | 73,278 | +1.63(+1.67%) |
Aug 11, 2022 | 98.75 | 98.75 | 97.20 | 97.53 | 63,417 | -0.50(-0.51%) |
Aug 10, 2022 | 97.56 | 98.41 | 96.24 | 98.04 | 109,922 | +2.28(+2.38%) |
Aug 09, 2022 | 95.69 | 96.02 | 94.73 | 95.76 | 102,942 | -0.15(-0.15%) |
Aug 08, 2022 | 95.13 | 96.26 | 94.96 | 95.90 | 98,607 | +0.97(+1.02%) |
Aug 05, 2022 | 94.46 | 94.99 | 93.70 | 94.94 | 86,339 | -0.58(-0.61%) |
Aug 04, 2022 | 96.43 | 96.96 | 94.73 | 95.52 | 98,903 | -0.74(-0.77%) |
Aug 03, 2022 | 95.04 | 96.60 | 94.81 | 96.26 | 109,098 | +1.41(+1.49%) |
Aug 02, 2022 | 94.91 | 94.91 | 93.75 | 94.85 | 131,935 | -0.23(-0.24%) |
Aug 01, 2022 | 93.98 | 95.42 | 93.27 | 95.07 | 154,927 | +0.09(+0.09%) |
Jul 29, 2022 | 92.71 | 95.05 | 92.71 | 94.98 | 219,376 | +2.40(+2.59%) |
Jul 28, 2022 | 90.25 | 92.64 | 89.79 | 92.59 | 97,035 | +2.42(+2.68%) |
Jul 27, 2022 | 89.15 | 90.67 | 88.46 | 90.17 | 105,779 | +1.23(+1.39%) |
Jul 26, 2022 | 87.48 | 89.00 | 87.02 | 88.93 | 120,782 | +0.81(+0.92%) |
Jul 25, 2022 | 88.23 | 88.47 | 87.10 | 88.12 | 122,032 | +0.13(+0.15%) |
Jul 22, 2022 | 89.94 | 90.39 | 86.36 | 87.99 | 158,618 | -1.43(-1.60%) |
Jul 21, 2022 | 86.49 | 89.63 | 86.49 | 89.43 | 227,536 | +3.26(+3.78%) |
Jul 20, 2022 | 84.92 | 86.78 | 83.20 | 86.17 | 294,013 | +4.51(+5.53%) |
Jul 19, 2022 | 80.47 | 81.65 | 79.85 | 81.65 | 124,678 | +2.30(+2.90%) |
Jul 18, 2022 | 81.23 | 81.58 | 78.93 | 79.35 | 111,731 | -1.23(-1.53%) |
Jul 15, 2022 | 79.42 | 81.01 | 78.64 | 80.59 | 119,964 | +2.61(+3.34%) |
Jul 14, 2022 | 77.02 | 78.19 | 75.92 | 77.98 | 94,937 | +0.07(+0.09%) |
Jul 13, 2022 | 76.60 | 78.19 | 76.28 | 77.91 | 61,117 | +0.49(+0.64%) |
Jul 12, 2022 | 79.38 | 79.94 | 77.07 | 77.42 | 80,666 | -1.70(-2.15%) |
Jul 11, 2022 | 79.77 | 80.06 | 78.90 | 79.12 | 68,017 | -1.02(-1.27%) |
Jul 08, 2022 | 80.20 | 81.50 | 78.97 | 80.13 | 69,054 | -0.70(-0.87%) |
Jul 07, 2022 | 80.80 | 82.03 | 79.96 | 80.83 | 115,630 | +0.45(+0.57%) |
Jul 06, 2022 | 79.43 | 81.19 | 79.33 | 80.38 | 75,598 | +0.46(+0.58%) |
Jul 05, 2022 | 78.29 | 79.93 | 76.20 | 79.92 | 167,118 | +0.34(+0.42%) |