Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.98 | 87.09 | 82.02 | 85.88 | 351,164 | -0.04(-0.04%) |
Sep 29, 2022 | 88.55 | 88.55 | 85.10 | 85.92 | 233,839 | -3.60(-4.02%) |
Sep 28, 2022 | 87.37 | 90.08 | 86.86 | 89.51 | 360,565 | +2.53(+2.90%) |
Sep 27, 2022 | 86.11 | 88.08 | 85.16 | 86.99 | 289,420 | +1.81(+2.12%) |
Sep 26, 2022 | 83.94 | 87.18 | 83.84 | 85.18 | 435,313 | +1.16(+1.38%) |
Sep 23, 2022 | 85.84 | 86.76 | 83.33 | 84.02 | 381,729 | -3.69(-4.21%) |
Sep 22, 2022 | 89.03 | 90.49 | 86.75 | 87.71 | 434,107 | -0.47(-0.53%) |
Sep 21, 2022 | 93.17 | 94.32 | 88.15 | 88.18 | 482,790 | -2.99(-3.28%) |
Sep 20, 2022 | 87.80 | 92.65 | 87.12 | 91.18 | 701,736 | +5.07(+5.89%) |
Sep 19, 2022 | 82.67 | 86.41 | 82.67 | 86.11 | 274,226 | +3.18(+3.83%) |
Sep 16, 2022 | 83.55 | 84.37 | 81.30 | 82.93 | 623,515 | -1.99(-2.34%) |
Sep 15, 2022 | 82.49 | 85.20 | 82.48 | 84.92 | 393,752 | +2.42(+2.93%) |
Sep 14, 2022 | 82.82 | 83.13 | 81.31 | 82.50 | 358,687 | -0.37(-0.45%) |
Sep 13, 2022 | 85.67 | 86.18 | 82.58 | 82.87 | 392,637 | -5.44(-6.16%) |
Sep 12, 2022 | 89.01 | 89.70 | 87.10 | 88.32 | 374,622 | +0.21(+0.24%) |
Sep 09, 2022 | 86.66 | 89.37 | 86.66 | 88.11 | 220,880 | +1.46(+1.69%) |
Sep 08, 2022 | 85.19 | 87.29 | 84.59 | 86.64 | 217,956 | +0.42(+0.49%) |
Sep 07, 2022 | 86.61 | 87.93 | 85.56 | 86.22 | 351,375 | -0.53(-0.61%) |
Sep 06, 2022 | 89.44 | 90.57 | 86.34 | 86.75 | 442,772 | -2.10(-2.37%) |
Sep 02, 2022 | 93.04 | 94.91 | 88.53 | 88.85 | 906,691 | -9.13(-9.31%) |
Sep 01, 2022 | 100.58 | 100.83 | 96.42 | 97.98 | 538,926 | -4.11(-4.03%) |
Aug 31, 2022 | 105.09 | 105.09 | 101.52 | 102.09 | 419,702 | -3.49(-3.31%) |
Aug 30, 2022 | 108.58 | 109.70 | 104.90 | 105.58 | 265,847 | -3.40(-3.12%) |
Aug 29, 2022 | 107.13 | 109.46 | 106.62 | 108.98 | 139,865 | +0.48(+0.44%) |
Aug 26, 2022 | 110.16 | 110.66 | 108.19 | 108.50 | 171,933 | -1.72(-1.56%) |
Aug 25, 2022 | 109.52 | 112.51 | 109.10 | 110.22 | 199,978 | +0.68(+0.62%) |
Aug 24, 2022 | 112.09 | 112.09 | 109.26 | 109.54 | 217,449 | -2.77(-2.47%) |
Aug 23, 2022 | 112.83 | 114.31 | 112.20 | 112.32 | 202,980 | +1.61(+1.45%) |
Aug 22, 2022 | 111.03 | 111.16 | 109.02 | 110.71 | 220,993 | -2.13(-1.89%) |
Aug 19, 2022 | 112.52 | 113.38 | 109.91 | 112.84 | 259,474 | +0.41(+0.37%) |
Aug 18, 2022 | 110.90 | 112.79 | 110.08 | 112.43 | 254,711 | +1.11(+1.00%) |
Aug 17, 2022 | 109.92 | 112.23 | 108.94 | 111.32 | 315,489 | +0.63(+0.57%) |
Aug 16, 2022 | 103.52 | 111.62 | 103.14 | 110.69 | 286,601 | +7.03(+6.78%) |
Aug 15, 2022 | 100.47 | 103.77 | 99.73 | 103.66 | 175,169 | +1.85(+1.81%) |
Aug 12, 2022 | 100.39 | 102.09 | 99.75 | 101.81 | 124,103 | +1.73(+1.73%) |
Aug 11, 2022 | 100.05 | 102.22 | 99.45 | 100.08 | 199,692 | +0.88(+0.89%) |
Aug 10, 2022 | 96.18 | 99.56 | 96.18 | 99.20 | 215,135 | +4.70(+4.97%) |
Aug 09, 2022 | 95.73 | 95.73 | 93.77 | 94.51 | 188,898 | -1.65(-1.72%) |
Aug 08, 2022 | 95.08 | 97.37 | 95.08 | 96.16 | 160,563 | +1.46(+1.55%) |
Aug 05, 2022 | 93.27 | 95.32 | 92.74 | 94.70 | 94,577 | +0.26(+0.27%) |
Aug 04, 2022 | 92.87 | 94.62 | 92.18 | 94.44 | 89,892 | +2.02(+2.18%) |
Aug 03, 2022 | 91.02 | 93.19 | 90.47 | 92.42 | 96,083 | +2.00(+2.21%) |
Aug 02, 2022 | 92.80 | 93.39 | 90.39 | 90.42 | 91,549 | -2.31(-2.49%) |
Aug 01, 2022 | 90.49 | 93.47 | 89.64 | 92.73 | 221,363 | +1.47(+1.61%) |
Jul 29, 2022 | 91.01 | 91.79 | 89.73 | 91.25 | 99,129 | +0.15(+0.17%) |
Jul 28, 2022 | 89.71 | 91.49 | 88.48 | 91.10 | 111,074 | +1.24(+1.38%) |
Jul 27, 2022 | 87.82 | 90.21 | 86.34 | 89.86 | 107,404 | +2.51(+2.87%) |
Jul 26, 2022 | 88.37 | 89.11 | 86.29 | 87.35 | 164,046 | -2.40(-2.68%) |
Jul 25, 2022 | 90.84 | 91.02 | 89.26 | 89.75 | 113,299 | -0.08(-0.09%) |
Jul 22, 2022 | 90.98 | 91.67 | 89.18 | 89.83 | 85,261 | +0.03(+0.03%) |
Jul 21, 2022 | 89.30 | 89.85 | 87.57 | 89.80 | 93,071 | +0.99(+1.11%) |
Jul 20, 2022 | 87.36 | 88.88 | 86.79 | 88.81 | 111,443 | +1.45(+1.66%) |
Jul 19, 2022 | 85.21 | 88.55 | 85.04 | 87.36 | 199,366 | +3.42(+4.08%) |
Jul 18, 2022 | 82.90 | 84.26 | 82.74 | 83.94 | 243,678 | +1.94(+2.37%) |
Jul 15, 2022 | 81.70 | 82.68 | 79.73 | 81.99 | 125,554 | +2.23(+2.79%) |
Jul 14, 2022 | 79.98 | 80.77 | 78.88 | 79.77 | 131,207 | -1.62(-1.99%) |
Jul 13, 2022 | 81.28 | 82.81 | 80.49 | 81.38 | 122,663 | -0.86(-1.05%) |
Jul 12, 2022 | 81.99 | 83.78 | 81.72 | 82.25 | 149,749 | +0.27(+0.32%) |
Jul 11, 2022 | 83.09 | 83.81 | 81.83 | 81.98 | 136,312 | -2.11(-2.51%) |
Jul 08, 2022 | 84.77 | 85.03 | 82.84 | 84.09 | 165,019 | -0.69(-0.82%) |
Jul 07, 2022 | 83.38 | 85.54 | 83.38 | 84.78 | 160,948 | +1.40(+1.68%) |
Jul 06, 2022 | 84.04 | 85.13 | 82.86 | 83.39 | 176,507 | -1.16(-1.37%) |
Jul 05, 2022 | 81.41 | 85.31 | 81.40 | 84.55 | 277,526 | +1.43(+1.72%) |