Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.26 | 85.90 | 83.06 | 83.15 | 567,411 | -1.98(-2.32%) |
Sep 29, 2022 | 87.15 | 87.15 | 83.38 | 85.13 | 846,433 | -1.45(-1.68%) |
Sep 28, 2022 | 87.62 | 88.08 | 82.09 | 86.58 | 1,202,967 | -0.75(-0.85%) |
Sep 27, 2022 | 92.08 | 93.42 | 86.43 | 87.33 | 1,467,629 | -0.50(-0.57%) |
Sep 26, 2022 | 88.23 | 91.65 | 87.54 | 87.83 | 951,153 | -0.39(-0.44%) |
Sep 23, 2022 | 91.68 | 92.66 | 87.42 | 88.22 | 849,055 | -4.53(-4.88%) |
Sep 22, 2022 | 95.22 | 95.97 | 92.00 | 92.74 | 545,452 | -3.29(-3.42%) |
Sep 21, 2022 | 97.96 | 98.83 | 96.02 | 96.03 | 311,979 | -1.35(-1.38%) |
Sep 20, 2022 | 97.38 | 97.96 | 96.30 | 97.38 | 344,460 | -0.75(-0.77%) |
Sep 19, 2022 | 97.09 | 99.38 | 96.98 | 98.13 | 383,325 | +0.10(+0.10%) |
Sep 16, 2022 | 97.54 | 98.33 | 96.47 | 98.03 | 689,380 | -0.22(-0.22%) |
Sep 15, 2022 | 96.33 | 99.97 | 96.11 | 98.25 | 415,471 | +1.79(+1.85%) |
Sep 14, 2022 | 95.30 | 96.98 | 93.38 | 96.46 | 563,346 | +1.11(+1.17%) |
Sep 13, 2022 | 98.09 | 98.85 | 95.03 | 95.35 | 458,972 | -5.06(-5.04%) |
Sep 12, 2022 | 100.70 | 101.75 | 99.57 | 100.41 | 505,404 | -0.13(-0.13%) |
Sep 09, 2022 | 99.29 | 100.98 | 99.15 | 100.54 | 329,720 | +1.69(+1.71%) |
Sep 08, 2022 | 95.83 | 98.95 | 95.30 | 98.85 | 340,870 | +2.42(+2.51%) |
Sep 07, 2022 | 93.28 | 96.76 | 93.19 | 96.44 | 508,123 | +3.68(+3.97%) |
Sep 06, 2022 | 96.58 | 97.00 | 92.09 | 92.75 | 588,995 | -3.83(-3.96%) |
Sep 02, 2022 | 98.38 | 98.93 | 96.15 | 96.58 | 352,074 | -1.31(-1.34%) |
Sep 01, 2022 | 96.70 | 97.94 | 95.28 | 97.89 | 446,586 | +0.94(+0.97%) |
Aug 31, 2022 | 98.72 | 98.76 | 96.72 | 96.95 | 461,474 | -0.89(-0.91%) |
Aug 30, 2022 | 101.16 | 101.98 | 96.86 | 97.84 | 593,824 | -3.48(-3.43%) |
Aug 29, 2022 | 98.57 | 101.80 | 98.02 | 101.31 | 503,458 | +2.12(+2.14%) |
Aug 26, 2022 | 102.30 | 102.51 | 99.06 | 99.19 | 340,556 | -3.11(-3.04%) |
Aug 25, 2022 | 101.28 | 103.09 | 100.85 | 102.30 | 393,938 | +1.59(+1.58%) |
Aug 24, 2022 | 97.20 | 101.12 | 96.76 | 100.71 | 477,239 | +2.88(+2.95%) |
Aug 23, 2022 | 96.38 | 98.88 | 96.25 | 97.83 | 489,694 | +2.07(+2.17%) |
Aug 22, 2022 | 96.39 | 96.39 | 94.77 | 95.75 | 575,331 | -2.37(-2.42%) |
Aug 19, 2022 | 97.50 | 98.65 | 97.14 | 98.12 | 439,113 | -0.92(-0.93%) |
Aug 18, 2022 | 97.24 | 99.10 | 96.22 | 99.04 | 348,260 | +2.07(+2.14%) |
Aug 17, 2022 | 97.07 | 97.88 | 95.47 | 96.97 | 498,621 | -1.20(-1.23%) |
Aug 16, 2022 | 96.67 | 98.90 | 95.85 | 98.17 | 502,218 | +0.99(+1.02%) |
Aug 15, 2022 | 96.15 | 98.83 | 96.05 | 97.18 | 707,760 | +0.30(+0.31%) |
Aug 12, 2022 | 95.06 | 97.57 | 95.02 | 96.89 | 456,987 | +2.23(+2.35%) |
Aug 11, 2022 | 94.24 | 95.56 | 93.85 | 94.66 | 400,158 | +1.13(+1.21%) |
Aug 10, 2022 | 91.44 | 94.37 | 91.27 | 93.53 | 617,379 | +4.16(+4.65%) |
Aug 09, 2022 | 90.07 | 90.07 | 88.52 | 89.37 | 378,469 | -0.66(-0.74%) |
Aug 08, 2022 | 87.39 | 91.05 | 87.39 | 90.03 | 463,222 | +3.29(+3.79%) |
Aug 05, 2022 | 87.09 | 87.98 | 86.65 | 86.74 | 412,313 | -0.54(-0.62%) |
Aug 04, 2022 | 88.45 | 89.06 | 87.10 | 87.28 | 411,625 | -1.53(-1.72%) |
Aug 03, 2022 | 87.05 | 89.60 | 86.48 | 88.81 | 440,872 | +2.83(+3.29%) |
Aug 02, 2022 | 84.59 | 86.95 | 84.50 | 85.98 | 368,499 | -0.44(-0.51%) |
Aug 01, 2022 | 85.14 | 87.38 | 84.15 | 86.42 | 484,464 | +1.03(+1.21%) |
Jul 29, 2022 | 86.74 | 87.36 | 84.46 | 85.39 | 434,197 | -1.35(-1.55%) |
Jul 28, 2022 | 83.62 | 86.82 | 83.01 | 86.74 | 477,776 | +3.29(+3.94%) |
Jul 27, 2022 | 81.29 | 83.63 | 81.10 | 83.45 | 392,267 | +2.89(+3.59%) |
Jul 26, 2022 | 81.01 | 81.92 | 79.98 | 80.56 | 447,649 | -1.60(-1.95%) |
Jul 25, 2022 | 83.16 | 83.16 | 81.06 | 82.16 | 337,422 | -1.01(-1.21%) |
Jul 22, 2022 | 84.55 | 85.43 | 82.67 | 83.16 | 421,399 | -0.80(-0.95%) |
Jul 21, 2022 | 83.83 | 84.29 | 82.90 | 83.96 | 347,346 | -0.56(-0.66%) |
Jul 20, 2022 | 83.69 | 85.72 | 83.46 | 84.52 | 403,216 | +0.90(+1.07%) |
Jul 19, 2022 | 81.24 | 84.12 | 81.24 | 83.62 | 441,465 | +3.15(+3.92%) |
Jul 18, 2022 | 81.73 | 82.25 | 80.25 | 80.47 | 477,471 | -1.08(-1.32%) |
Jul 15, 2022 | 80.60 | 82.51 | 79.73 | 81.54 | 586,415 | +2.16(+2.73%) |
Jul 14, 2022 | 77.85 | 79.95 | 77.85 | 79.38 | 453,601 | +0.37(+0.47%) |
Jul 13, 2022 | 76.96 | 79.65 | 76.29 | 79.01 | 552,021 | +0.85(+1.09%) |
Jul 12, 2022 | 78.07 | 80.43 | 77.86 | 78.16 | 517,516 | -0.01(-0.01%) |
Jul 11, 2022 | 77.17 | 78.72 | 76.90 | 78.17 | 622,982 | +0.16(+0.20%) |
Jul 08, 2022 | 77.71 | 78.64 | 76.52 | 78.01 | 547,499 | +0.17(+0.22%) |
Jul 07, 2022 | 77.85 | 78.19 | 76.26 | 77.84 | 415,747 | +1.51(+1.98%) |
Jul 06, 2022 | 78.09 | 79.37 | 75.14 | 76.33 | 546,265 | -1.75(-2.24%) |
Jul 05, 2022 | 74.04 | 78.11 | 72.92 | 78.08 | 734,771 | +3.01(+4.01%) |