Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.07 | 87.11 | 84.98 | 85.30 | 95,230 | -1.81(-2.08%) |
Sep 29, 2022 | 87.81 | 87.81 | 86.16 | 87.11 | 92,823 | -2.47(-2.76%) |
Sep 28, 2022 | 87.89 | 90.48 | 87.30 | 89.58 | 136,902 | +1.90(+2.17%) |
Sep 27, 2022 | 88.46 | 89.57 | 86.20 | 87.68 | 72,749 | +0.62(+0.71%) |
Sep 26, 2022 | 87.13 | 88.44 | 86.53 | 87.06 | 90,454 | -0.43(-0.49%) |
Sep 23, 2022 | 86.63 | 87.71 | 84.96 | 87.49 | 99,004 | -0.68(-0.77%) |
Sep 22, 2022 | 89.93 | 90.24 | 86.31 | 88.17 | 138,008 | -2.69(-2.96%) |
Sep 21, 2022 | 90.77 | 93.50 | 90.50 | 90.86 | 91,076 | -0.95(-1.03%) |
Sep 20, 2022 | 93.50 | 93.50 | 91.65 | 91.81 | 63,348 | -2.34(-2.49%) |
Sep 19, 2022 | 93.04 | 94.78 | 92.77 | 94.15 | 96,183 | -0.55(-0.58%) |
Sep 16, 2022 | 93.42 | 95.59 | 92.55 | 94.70 | 90,887 | -0.14(-0.15%) |
Sep 15, 2022 | 94.88 | 95.80 | 93.85 | 94.84 | 83,341 | -1.91(-1.97%) |
Sep 14, 2022 | 96.04 | 98.49 | 95.24 | 96.75 | 56,612 | +0.85(+0.89%) |
Sep 13, 2022 | 95.97 | 97.67 | 94.76 | 95.90 | 132,152 | -4.36(-4.35%) |
Sep 12, 2022 | 100.52 | 102.42 | 99.59 | 100.26 | 101,737 | -0.26(-0.26%) |
Sep 09, 2022 | 100.13 | 101.37 | 99.71 | 100.52 | 55,257 | +1.91(+1.94%) |
Sep 08, 2022 | 96.64 | 98.99 | 96.02 | 98.61 | 60,168 | +1.21(+1.24%) |
Sep 07, 2022 | 96.06 | 98.11 | 94.15 | 97.40 | 72,690 | +1.83(+1.91%) |
Sep 06, 2022 | 95.99 | 96.93 | 94.44 | 95.57 | 103,506 | -1.56(-1.61%) |
Sep 02, 2022 | 98.85 | 99.73 | 96.62 | 97.13 | 50,645 | -0.67(-0.69%) |
Sep 01, 2022 | 97.72 | 98.10 | 95.73 | 97.80 | 109,613 | -1.52(-1.53%) |
Aug 31, 2022 | 98.80 | 99.59 | 97.46 | 99.32 | 129,900 | +0.81(+0.82%) |
Aug 30, 2022 | 100.89 | 100.97 | 97.63 | 98.51 | 268,702 | -2.89(-2.85%) |
Aug 29, 2022 | 102.64 | 103.65 | 101.03 | 101.40 | 112,606 | -3.74(-3.56%) |
Aug 26, 2022 | 110.00 | 110.33 | 104.11 | 105.14 | 140,794 | -5.08(-4.61%) |
Aug 25, 2022 | 106.94 | 110.34 | 106.94 | 110.22 | 237,202 | +2.65(+2.46%) |
Aug 24, 2022 | 107.50 | 108.45 | 106.10 | 107.57 | 460,198 | -1.04(-0.96%) |
Aug 23, 2022 | 105.34 | 109.37 | 105.34 | 108.61 | 88,209 | +2.82(+2.67%) |
Aug 22, 2022 | 106.22 | 106.65 | 105.06 | 105.79 | 90,958 | -1.84(-1.71%) |
Aug 19, 2022 | 107.56 | 109.15 | 107.04 | 107.63 | 105,851 | -1.62(-1.48%) |
Aug 18, 2022 | 108.24 | 110.99 | 108.15 | 109.25 | 80,163 | +2.51(+2.35%) |
Aug 17, 2022 | 107.53 | 107.62 | 105.39 | 106.74 | 49,293 | -1.89(-1.74%) |
Aug 16, 2022 | 108.75 | 110.62 | 107.21 | 108.63 | 88,193 | -1.12(-1.02%) |
Aug 15, 2022 | 108.81 | 110.68 | 108.81 | 109.75 | 99,608 | -0.25(-0.23%) |
Aug 12, 2022 | 106.12 | 110.17 | 106.12 | 110.00 | 58,668 | +4.15(+3.92%) |
Aug 11, 2022 | 106.98 | 108.70 | 105.77 | 105.85 | 86,812 | +0.53(+0.50%) |
Aug 10, 2022 | 101.62 | 105.65 | 99.89 | 105.32 | 98,127 | +7.23(+7.37%) |
Aug 09, 2022 | 103.07 | 103.53 | 97.33 | 98.09 | 97,571 | -7.81(-7.37%) |
Aug 08, 2022 | 105.96 | 107.65 | 104.20 | 105.90 | 98,007 | -1.72(-1.60%) |
Aug 05, 2022 | 106.75 | 108.48 | 105.66 | 107.62 | 67,325 | -1.03(-0.95%) |
Aug 04, 2022 | 106.73 | 110.19 | 106.20 | 108.65 | 145,382 | +1.92(+1.80%) |
Aug 03, 2022 | 103.95 | 107.42 | 103.27 | 106.73 | 108,226 | +2.50(+2.40%) |
Aug 02, 2022 | 105.01 | 105.93 | 103.75 | 104.23 | 109,874 | -1.17(-1.11%) |
Aug 01, 2022 | 105.08 | 106.73 | 104.14 | 105.40 | 57,968 | +0.05(+0.05%) |
Jul 29, 2022 | 104.19 | 106.08 | 102.79 | 105.35 | 88,369 | +1.11(+1.06%) |
Jul 28, 2022 | 103.40 | 105.74 | 101.71 | 104.24 | 80,325 | +0.14(+0.13%) |
Jul 27, 2022 | 102.08 | 105.16 | 101.73 | 104.10 | 59,209 | +4.02(+4.02%) |
Jul 26, 2022 | 101.68 | 101.68 | 99.70 | 100.08 | 52,618 | -2.26(-2.21%) |
Jul 25, 2022 | 102.70 | 103.32 | 101.11 | 102.34 | 61,419 | +0.81(+0.80%) |
Jul 22, 2022 | 104.41 | 105.67 | 100.21 | 101.53 | 120,707 | -2.89(-2.77%) |
Jul 21, 2022 | 102.24 | 104.97 | 101.80 | 104.42 | 113,217 | +3.62(+3.59%) |
Jul 20, 2022 | 97.63 | 101.08 | 97.43 | 100.80 | 111,728 | +2.93(+2.99%) |
Jul 19, 2022 | 94.78 | 98.25 | 94.78 | 97.87 | 92,312 | +4.56(+4.89%) |
Jul 18, 2022 | 96.28 | 96.54 | 92.78 | 93.31 | 82,906 | -1.24(-1.31%) |
Jul 15, 2022 | 92.43 | 95.20 | 90.95 | 94.55 | 116,555 | +3.05(+3.33%) |
Jul 14, 2022 | 89.34 | 91.93 | 87.17 | 91.50 | 150,758 | +1.98(+2.21%) |
Jul 13, 2022 | 86.42 | 90.06 | 86.42 | 89.52 | 55,210 | +0.88(+0.99%) |
Jul 12, 2022 | 90.22 | 90.97 | 87.83 | 88.64 | 86,286 | -0.87(-0.97%) |
Jul 11, 2022 | 87.91 | 89.84 | 86.71 | 89.51 | 132,047 | +2.21(+2.53%) |
Jul 08, 2022 | 85.79 | 87.63 | 84.88 | 87.30 | 112,676 | +0.90(+1.04%) |
Jul 07, 2022 | 85.25 | 86.75 | 84.61 | 86.40 | 66,971 | +2.86(+3.42%) |
Jul 06, 2022 | 83.77 | 84.19 | 81.93 | 83.54 | 94,065 | -0.32(-0.38%) |
Jul 05, 2022 | 82.02 | 84.44 | 81.63 | 83.86 | 211,185 | +0.37(+0.44%) |