Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.11 | 73.37 | 70.53 | 70.54 | 216,442 | -1.65(-2.29%) |
Sep 29, 2022 | 74.73 | 75.31 | 71.33 | 72.19 | 325,468 | -3.91(-5.14%) |
Sep 28, 2022 | 72.70 | 76.38 | 71.99 | 76.11 | 360,081 | +3.30(+4.53%) |
Sep 27, 2022 | 74.62 | 75.67 | 71.76 | 72.81 | 362,936 | -0.59(-0.80%) |
Sep 26, 2022 | 77.02 | 77.96 | 73.32 | 73.40 | 301,302 | -4.19(-5.41%) |
Sep 23, 2022 | 80.78 | 81.83 | 76.22 | 77.59 | 347,776 | -4.34(-5.30%) |
Sep 22, 2022 | 83.65 | 84.09 | 80.26 | 81.93 | 242,139 | -2.16(-2.56%) |
Sep 21, 2022 | 86.62 | 87.13 | 83.17 | 84.09 | 222,895 | -2.45(-2.83%) |
Sep 20, 2022 | 87.98 | 88.39 | 85.93 | 86.53 | 187,595 | -2.17(-2.44%) |
Sep 19, 2022 | 87.67 | 90.18 | 87.67 | 88.70 | 170,181 | +0.68(+0.77%) |
Sep 16, 2022 | 92.02 | 92.02 | 87.60 | 88.02 | 416,972 | -5.51(-5.89%) |
Sep 15, 2022 | 94.25 | 96.63 | 93.44 | 93.53 | 165,132 | -0.72(-0.76%) |
Sep 14, 2022 | 93.91 | 94.66 | 91.98 | 94.25 | 223,055 | -0.02(-0.02%) |
Sep 13, 2022 | 95.09 | 95.73 | 93.40 | 94.27 | 250,384 | -3.99(-4.06%) |
Sep 12, 2022 | 97.49 | 99.06 | 97.41 | 98.26 | 226,850 | +1.75(+1.81%) |
Sep 09, 2022 | 95.78 | 96.66 | 94.87 | 96.51 | 536,679 | +1.81(+1.91%) |
Sep 08, 2022 | 94.65 | 96.59 | 93.61 | 94.70 | 263,932 | +0.96(+1.02%) |
Sep 07, 2022 | 92.11 | 94.71 | 92.11 | 93.74 | 313,873 | +1.70(+1.85%) |
Sep 06, 2022 | 93.39 | 93.43 | 90.19 | 92.04 | 247,949 | -0.29(-0.31%) |
Sep 02, 2022 | 94.70 | 94.81 | 91.42 | 92.33 | 261,912 | -0.93(-0.99%) |
Sep 01, 2022 | 92.82 | 93.53 | 90.95 | 93.26 | 288,750 | -0.01(-0.01%) |
Aug 31, 2022 | 96.74 | 96.74 | 92.79 | 93.27 | 188,040 | -2.36(-2.47%) |
Aug 30, 2022 | 94.95 | 96.06 | 93.70 | 95.63 | 270,546 | +2.74(+2.94%) |
Aug 29, 2022 | 93.41 | 95.62 | 92.89 | 92.89 | 200,092 | -1.93(-2.04%) |
Aug 26, 2022 | 96.75 | 97.88 | 94.62 | 94.83 | 228,761 | -2.28(-2.35%) |
Aug 25, 2022 | 95.59 | 98.01 | 95.34 | 97.11 | 177,128 | +2.65(+2.80%) |
Aug 24, 2022 | 93.96 | 95.49 | 93.07 | 94.46 | 249,417 | +0.56(+0.60%) |
Aug 23, 2022 | 94.75 | 95.59 | 93.56 | 93.90 | 187,765 | -0.85(-0.90%) |
Aug 22, 2022 | 97.33 | 97.33 | 93.91 | 94.75 | 246,452 | -4.29(-4.33%) |
Aug 19, 2022 | 100.09 | 100.38 | 98.00 | 99.04 | 193,766 | -2.98(-2.92%) |
Aug 18, 2022 | 101.60 | 102.45 | 100.81 | 102.02 | 136,191 | -0.42(-0.41%) |
Aug 17, 2022 | 106.44 | 106.44 | 101.83 | 102.43 | 206,770 | -5.73(-5.30%) |
Aug 16, 2022 | 106.24 | 108.41 | 105.02 | 108.17 | 209,475 | +1.48(+1.39%) |
Aug 15, 2022 | 105.81 | 109.06 | 105.81 | 106.69 | 184,853 | +1.26(+1.19%) |
Aug 12, 2022 | 103.09 | 105.44 | 101.70 | 105.43 | 304,849 | +1.99(+1.92%) |
Aug 11, 2022 | 105.63 | 108.14 | 103.19 | 103.44 | 202,486 | -0.20(-0.20%) |
Aug 10, 2022 | 102.97 | 104.14 | 101.58 | 103.64 | 355,274 | +2.93(+2.91%) |
Aug 09, 2022 | 107.02 | 108.48 | 99.54 | 100.71 | 371,828 | -6.80(-6.32%) |
Aug 08, 2022 | 108.23 | 110.41 | 107.26 | 107.51 | 275,634 | +0.95(+0.89%) |
Aug 05, 2022 | 109.71 | 110.80 | 106.49 | 106.56 | 237,914 | -4.42(-3.98%) |
Aug 04, 2022 | 106.32 | 113.42 | 106.32 | 110.98 | 334,568 | -2.79(-2.45%) |
Aug 03, 2022 | 110.93 | 114.31 | 109.93 | 113.77 | 271,114 | +4.57(+4.19%) |
Aug 02, 2022 | 112.61 | 113.69 | 108.91 | 109.20 | 377,021 | -4.34(-3.82%) |
Aug 01, 2022 | 111.34 | 114.39 | 109.46 | 113.54 | 284,888 | +2.09(+1.87%) |
Jul 29, 2022 | 111.56 | 112.25 | 109.86 | 111.45 | 208,550 | +0.32(+0.29%) |
Jul 28, 2022 | 109.53 | 111.46 | 107.07 | 111.13 | 212,369 | +1.02(+0.92%) |
Jul 27, 2022 | 109.53 | 110.96 | 108.01 | 110.12 | 168,657 | +2.47(+2.30%) |
Jul 26, 2022 | 109.17 | 109.67 | 105.34 | 107.64 | 336,508 | -5.08(-4.50%) |
Jul 25, 2022 | 112.35 | 113.93 | 111.08 | 112.72 | 153,426 | +0.28(+0.25%) |
Jul 22, 2022 | 115.99 | 117.72 | 111.08 | 112.44 | 127,782 | -2.35(-2.05%) |
Jul 21, 2022 | 114.49 | 114.94 | 111.81 | 114.79 | 222,571 | -1.82(-1.56%) |
Jul 20, 2022 | 116.75 | 118.27 | 115.41 | 116.60 | 202,854 | +0.52(+0.45%) |
Jul 19, 2022 | 113.65 | 116.56 | 112.86 | 116.08 | 184,161 | +4.82(+4.33%) |
Jul 18, 2022 | 113.98 | 115.65 | 110.82 | 111.26 | 184,469 | -0.54(-0.48%) |
Jul 15, 2022 | 111.55 | 112.56 | 110.71 | 111.80 | 156,394 | +2.00(+1.82%) |
Jul 14, 2022 | 108.59 | 111.86 | 108.07 | 109.80 | 156,281 | -0.13(-0.12%) |
Jul 13, 2022 | 108.94 | 110.40 | 107.21 | 109.93 | 159,147 | -2.03(-1.81%) |
Jul 12, 2022 | 107.48 | 113.83 | 107.48 | 111.96 | 161,246 | +4.55(+4.24%) |
Jul 11, 2022 | 108.47 | 109.15 | 107.04 | 107.41 | 109,861 | -1.77(-1.62%) |
Jul 08, 2022 | 110.75 | 111.20 | 107.88 | 109.18 | 139,411 | -0.91(-0.83%) |
Jul 07, 2022 | 109.84 | 111.41 | 108.96 | 110.09 | 147,111 | +0.60(+0.55%) |
Jul 06, 2022 | 112.73 | 114.55 | 109.32 | 109.49 | 155,419 | -4.01(-3.53%) |
Jul 05, 2022 | 108.10 | 113.89 | 107.31 | 113.50 | 202,691 | +1.95(+1.75%) |