Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.30 | 83.62 | 80.55 | 81.37 | 213,194 | -0.16(-0.20%) |
Sep 29, 2022 | 81.68 | 81.90 | 80.34 | 81.53 | 177,019 | -1.95(-2.34%) |
Sep 28, 2022 | 80.08 | 84.32 | 79.45 | 83.48 | 209,813 | +4.41(+5.58%) |
Sep 27, 2022 | 80.76 | 82.65 | 77.60 | 79.07 | 203,123 | -2.15(-2.65%) |
Sep 26, 2022 | 83.16 | 84.40 | 81.12 | 81.22 | 140,595 | -2.49(-2.97%) |
Sep 23, 2022 | 83.25 | 84.20 | 82.25 | 83.71 | 183,184 | -0.60(-0.71%) |
Sep 22, 2022 | 84.31 | 85.79 | 83.26 | 84.31 | 306,604 | -0.58(-0.68%) |
Sep 21, 2022 | 86.93 | 87.74 | 84.65 | 84.89 | 271,450 | -0.64(-0.75%) |
Sep 20, 2022 | 85.88 | 86.92 | 85.14 | 85.53 | 183,468 | -2.04(-2.33%) |
Sep 19, 2022 | 86.29 | 87.76 | 85.88 | 87.57 | 189,227 | +1.10(+1.27%) |
Sep 16, 2022 | 83.20 | 86.68 | 83.01 | 86.47 | 532,955 | +2.08(+2.46%) |
Sep 15, 2022 | 85.22 | 87.83 | 83.33 | 84.39 | 185,436 | -1.43(-1.67%) |
Sep 14, 2022 | 86.87 | 87.05 | 84.54 | 85.82 | 251,363 | -1.14(-1.31%) |
Sep 13, 2022 | 91.27 | 91.27 | 85.60 | 86.96 | 371,795 | -7.85(-8.28%) |
Sep 12, 2022 | 95.47 | 96.84 | 94.75 | 94.81 | 142,313 | +0.24(+0.25%) |
Sep 09, 2022 | 93.02 | 94.75 | 92.20 | 94.57 | 159,211 | +2.57(+2.79%) |
Sep 08, 2022 | 89.97 | 92.03 | 88.73 | 92.00 | 162,095 | +0.79(+0.87%) |
Sep 07, 2022 | 89.76 | 91.68 | 88.67 | 91.21 | 201,554 | +2.41(+2.71%) |
Sep 06, 2022 | 90.77 | 90.77 | 88.09 | 88.80 | 195,390 | -2.02(-2.22%) |
Sep 02, 2022 | 93.95 | 94.58 | 90.30 | 90.82 | 212,495 | -1.91(-2.06%) |
Sep 01, 2022 | 93.59 | 93.88 | 91.33 | 92.73 | 269,300 | -2.18(-2.30%) |
Aug 31, 2022 | 96.15 | 96.53 | 94.56 | 94.91 | 183,418 | -1.24(-1.29%) |
Aug 30, 2022 | 97.31 | 100.35 | 95.13 | 96.15 | 230,339 | -0.53(-0.55%) |
Aug 29, 2022 | 95.65 | 97.69 | 95.65 | 96.68 | 128,492 | +0.09(+0.09%) |
Aug 26, 2022 | 101.91 | 101.91 | 95.82 | 96.59 | 140,308 | -4.97(-4.89%) |
Aug 25, 2022 | 99.35 | 101.99 | 98.50 | 101.56 | 283,006 | +2.17(+2.18%) |
Aug 24, 2022 | 98.60 | 101.36 | 97.09 | 99.39 | 227,555 | +0.58(+0.59%) |
Aug 23, 2022 | 99.42 | 100.72 | 98.75 | 98.81 | 157,493 | -0.61(-0.61%) |
Aug 22, 2022 | 100.31 | 101.63 | 99.03 | 99.42 | 166,107 | -2.93(-2.86%) |
Aug 19, 2022 | 105.70 | 105.70 | 102.06 | 102.35 | 231,588 | -4.31(-4.04%) |
Aug 18, 2022 | 108.42 | 108.77 | 105.41 | 106.66 | 282,891 | -1.77(-1.63%) |
Aug 17, 2022 | 109.34 | 111.64 | 107.22 | 108.43 | 120,965 | -2.51(-2.26%) |
Aug 16, 2022 | 111.17 | 112.40 | 109.48 | 110.94 | 208,033 | -0.42(-0.38%) |
Aug 15, 2022 | 112.15 | 113.80 | 110.57 | 111.36 | 128,580 | -0.91(-0.81%) |
Aug 12, 2022 | 112.22 | 113.91 | 110.90 | 112.27 | 132,156 | +0.25(+0.22%) |
Aug 11, 2022 | 114.55 | 114.72 | 110.83 | 112.02 | 208,623 | -0.25(-0.22%) |
Aug 10, 2022 | 109.20 | 114.94 | 108.29 | 112.27 | 241,799 | +5.76(+5.41%) |
Aug 09, 2022 | 108.18 | 108.67 | 105.31 | 106.51 | 160,885 | -3.26(-2.97%) |
Aug 08, 2022 | 109.45 | 111.36 | 107.99 | 109.77 | 149,012 | +1.62(+1.50%) |
Aug 05, 2022 | 108.31 | 111.05 | 107.55 | 108.15 | 181,595 | -2.76(-2.49%) |
Aug 04, 2022 | 107.38 | 111.33 | 106.61 | 110.91 | 218,981 | +4.18(+3.92%) |
Aug 03, 2022 | 105.70 | 108.37 | 105.46 | 106.73 | 333,167 | +0.22(+0.21%) |
Aug 02, 2022 | 113.89 | 116.10 | 105.93 | 106.51 | 503,720 | -7.81(-6.83%) |
Aug 01, 2022 | 111.24 | 115.68 | 110.84 | 114.32 | 450,792 | +1.52(+1.35%) |
Jul 29, 2022 | 112.07 | 113.01 | 108.80 | 112.80 | 190,888 | +0.90(+0.80%) |
Jul 28, 2022 | 108.54 | 111.98 | 107.10 | 111.90 | 287,716 | +3.46(+3.19%) |
Jul 27, 2022 | 105.80 | 108.98 | 103.69 | 108.44 | 209,656 | +3.43(+3.27%) |
Jul 26, 2022 | 103.28 | 105.07 | 102.75 | 105.01 | 184,760 | +0.29(+0.28%) |
Jul 25, 2022 | 105.86 | 105.88 | 103.98 | 104.72 | 213,958 | -1.44(-1.36%) |
Jul 22, 2022 | 104.82 | 107.76 | 104.19 | 106.16 | 247,853 | +0.96(+0.91%) |
Jul 21, 2022 | 100.60 | 105.39 | 98.23 | 105.20 | 321,568 | +3.95(+3.90%) |
Jul 20, 2022 | 101.25 | 101.93 | 99.15 | 101.25 | 238,852 | +0.16(+0.16%) |
Jul 19, 2022 | 97.64 | 101.22 | 95.98 | 101.09 | 221,681 | +4.65(+4.82%) |
Jul 18, 2022 | 97.49 | 98.83 | 95.40 | 96.44 | 168,331 | -0.03(-0.03%) |
Jul 15, 2022 | 98.65 | 98.65 | 94.25 | 96.47 | 175,881 | +0.26(+0.27%) |
Jul 14, 2022 | 96.33 | 97.38 | 94.50 | 96.21 | 156,053 | -1.60(-1.64%) |
Jul 13, 2022 | 95.00 | 98.86 | 92.79 | 97.81 | 198,265 | +0.89(+0.92%) |
Jul 12, 2022 | 96.00 | 99.92 | 95.02 | 96.92 | 182,383 | -0.63(-0.65%) |
Jul 11, 2022 | 97.32 | 99.63 | 97.13 | 97.55 | 174,240 | -0.37(-0.38%) |
Jul 08, 2022 | 96.34 | 98.75 | 95.91 | 97.92 | 161,315 | +0.99(+1.02%) |
Jul 07, 2022 | 98.07 | 99.12 | 94.45 | 96.93 | 234,983 | -1.51(-1.53%) |
Jul 06, 2022 | 99.54 | 100.74 | 95.43 | 98.44 | 251,296 | -1.75(-1.75%) |
Jul 05, 2022 | 92.04 | 100.26 | 91.58 | 100.19 | 403,472 | +7.09(+7.62%) |