Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.34 | 87.00 | 85.49 | 85.58 | 822,576 | -0.62(-0.72%) |
Sep 29, 2022 | 86.68 | 86.68 | 85.36 | 86.20 | 801,082 | -0.81(-0.93%) |
Sep 28, 2022 | 86.88 | 87.38 | 85.63 | 87.01 | 487,885 | +0.71(+0.83%) |
Sep 27, 2022 | 87.11 | 87.46 | 85.72 | 86.30 | 539,573 | -0.19(-0.21%) |
Sep 26, 2022 | 86.48 | 87.58 | 86.12 | 86.48 | 526,607 | -0.29(-0.34%) |
Sep 23, 2022 | 88.10 | 88.23 | 85.93 | 86.78 | 670,208 | -1.95(-2.19%) |
Sep 22, 2022 | 89.66 | 89.66 | 88.43 | 88.72 | 528,381 | -1.13(-1.26%) |
Sep 21, 2022 | 91.87 | 93.00 | 89.83 | 89.86 | 728,282 | -1.24(-1.36%) |
Sep 20, 2022 | 91.01 | 91.50 | 90.01 | 91.10 | 1,566,116 | -0.09(-0.10%) |
Sep 19, 2022 | 90.69 | 91.46 | 89.84 | 91.19 | 774,317 | -0.09(-0.10%) |
Sep 16, 2022 | 91.10 | 91.75 | 90.48 | 91.28 | 1,803,263 | +0.87(+0.96%) |
Sep 15, 2022 | 90.83 | 90.98 | 89.71 | 90.41 | 876,789 | -0.53(-0.58%) |
Sep 14, 2022 | 90.56 | 91.69 | 90.27 | 90.93 | 860,648 | +0.54(+0.60%) |
Sep 13, 2022 | 92.53 | 93.05 | 90.00 | 90.40 | 635,674 | -3.41(-3.64%) |
Sep 12, 2022 | 93.61 | 94.51 | 93.48 | 93.81 | 602,800 | +0.55(+0.59%) |
Sep 09, 2022 | 92.25 | 93.78 | 92.10 | 93.26 | 597,498 | +1.09(+1.18%) |
Sep 08, 2022 | 92.07 | 92.56 | 91.24 | 92.17 | 555,155 | -0.43(-0.46%) |
Sep 07, 2022 | 91.45 | 92.89 | 91.01 | 92.60 | 761,329 | +1.37(+1.51%) |
Sep 06, 2022 | 91.56 | 92.19 | 90.85 | 91.22 | 817,248 | -0.11(-0.12%) |
Sep 02, 2022 | 93.39 | 93.67 | 91.03 | 91.33 | 436,817 | -1.32(-1.42%) |
Sep 01, 2022 | 92.46 | 92.90 | 91.86 | 92.65 | 891,446 | +0.01(+0.01%) |
Aug 31, 2022 | 93.74 | 94.31 | 92.33 | 92.64 | 1,184,953 | -0.74(-0.79%) |
Aug 30, 2022 | 94.87 | 95.09 | 93.34 | 93.38 | 465,640 | -1.38(-1.46%) |
Aug 29, 2022 | 94.23 | 95.45 | 93.09 | 94.76 | 559,739 | +0.03(+0.03%) |
Aug 26, 2022 | 97.33 | 97.44 | 94.69 | 94.73 | 368,276 | -2.48(-2.55%) |
Aug 25, 2022 | 97.40 | 97.65 | 96.58 | 97.21 | 382,569 | +0.16(+0.16%) |
Aug 24, 2022 | 97.93 | 98.05 | 96.84 | 97.05 | 473,214 | -0.65(-0.67%) |
Aug 23, 2022 | 98.00 | 98.49 | 97.49 | 97.70 | 514,047 | -0.37(-0.38%) |
Aug 22, 2022 | 99.43 | 99.52 | 97.86 | 98.08 | 608,098 | -1.90(-1.90%) |
Aug 19, 2022 | 98.99 | 100.03 | 98.58 | 99.98 | 690,506 | +0.96(+0.97%) |
Aug 18, 2022 | 99.03 | 99.29 | 98.61 | 99.01 | 327,064 | +0.43(+0.43%) |
Aug 17, 2022 | 98.14 | 98.91 | 97.74 | 98.58 | 393,968 | -0.07(-0.07%) |
Aug 16, 2022 | 98.31 | 99.15 | 98.30 | 98.65 | 523,976 | +0.24(+0.25%) |
Aug 15, 2022 | 97.04 | 99.15 | 96.10 | 98.41 | 506,146 | +0.89(+0.91%) |
Aug 12, 2022 | 95.82 | 97.57 | 95.82 | 97.52 | 512,229 | +1.85(+1.94%) |
Aug 11, 2022 | 96.26 | 96.41 | 95.11 | 95.67 | 843,676 | -0.47(-0.49%) |
Aug 10, 2022 | 96.65 | 96.89 | 95.88 | 96.14 | 565,819 | +0.51(+0.53%) |
Aug 09, 2022 | 96.41 | 96.54 | 95.28 | 95.63 | 742,333 | -0.22(-0.23%) |
Aug 08, 2022 | 98.26 | 98.34 | 95.41 | 95.85 | 861,228 | -2.14(-2.19%) |
Aug 05, 2022 | 96.41 | 98.04 | 96.13 | 98.00 | 417,056 | +1.21(+1.25%) |
Aug 04, 2022 | 97.24 | 98.21 | 96.57 | 96.79 | 807,851 | -0.61(-0.63%) |
Aug 03, 2022 | 98.08 | 98.08 | 96.59 | 97.40 | 1,159,506 | -0.53(-0.54%) |
Aug 02, 2022 | 99.41 | 100.20 | 95.31 | 97.93 | 1,436,860 | -4.55(-4.44%) |
Aug 01, 2022 | 104.28 | 104.28 | 102.24 | 102.48 | 980,758 | -1.80(-1.73%) |
Jul 29, 2022 | 103.31 | 105.11 | 102.99 | 104.28 | 669,099 | +1.10(+1.07%) |
Jul 28, 2022 | 100.78 | 103.70 | 100.59 | 103.18 | 672,703 | +2.55(+2.54%) |
Jul 27, 2022 | 101.10 | 101.26 | 100.10 | 100.63 | 637,971 | -0.25(-0.25%) |
Jul 26, 2022 | 100.61 | 101.39 | 100.25 | 100.88 | 493,145 | +0.55(+0.54%) |
Jul 25, 2022 | 99.09 | 100.50 | 98.68 | 100.34 | 625,431 | +1.46(+1.48%) |
Jul 22, 2022 | 98.72 | 99.76 | 98.30 | 98.87 | 627,321 | +0.55(+0.56%) |
Jul 21, 2022 | 97.46 | 98.39 | 96.81 | 98.33 | 850,352 | +0.84(+0.86%) |
Jul 20, 2022 | 97.73 | 98.37 | 97.03 | 97.49 | 865,502 | -0.12(-0.12%) |
Jul 19, 2022 | 95.81 | 97.70 | 95.29 | 97.61 | 1,004,205 | +2.21(+2.32%) |
Jul 18, 2022 | 96.50 | 96.86 | 95.31 | 95.40 | 561,323 | -0.79(-0.82%) |
Jul 15, 2022 | 96.83 | 97.06 | 95.84 | 96.18 | 895,510 | +0.47(+0.49%) |
Jul 14, 2022 | 95.43 | 95.83 | 94.63 | 95.72 | 525,506 | -0.76(-0.79%) |
Jul 13, 2022 | 96.28 | 97.61 | 96.28 | 96.48 | 807,667 | -0.80(-0.82%) |
Jul 12, 2022 | 98.44 | 99.64 | 96.89 | 97.28 | 564,231 | -1.35(-1.37%) |
Jul 11, 2022 | 98.25 | 99.44 | 98.11 | 98.63 | 295,481 | -0.42(-0.42%) |
Jul 08, 2022 | 99.01 | 99.75 | 98.74 | 99.05 | 419,598 | +0.11(+0.11%) |
Jul 07, 2022 | 98.89 | 99.57 | 98.59 | 98.94 | 552,363 | +0.23(+0.24%) |
Jul 06, 2022 | 97.60 | 99.67 | 97.10 | 98.71 | 592,010 | +1.66(+1.71%) |
Jul 05, 2022 | 99.12 | 99.28 | 95.29 | 97.05 | 722,151 | -2.80(-2.80%) |