Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.79 | 82.13 | 79.04 | 79.16 | 474,254 | -1.90(-2.35%) |
Sep 29, 2022 | 82.13 | 82.62 | 80.36 | 81.06 | 471,997 | -2.28(-2.74%) |
Sep 28, 2022 | 81.84 | 83.75 | 81.84 | 83.34 | 421,119 | +0.99(+1.21%) |
Sep 27, 2022 | 82.40 | 83.80 | 80.91 | 82.35 | 590,217 | +0.25(+0.31%) |
Sep 26, 2022 | 83.09 | 84.98 | 81.96 | 82.10 | 682,052 | -1.37(-1.65%) |
Sep 23, 2022 | 84.30 | 84.49 | 82.55 | 83.47 | 525,841 | -2.45(-2.85%) |
Sep 22, 2022 | 87.30 | 87.34 | 85.74 | 85.92 | 203,156 | -1.34(-1.53%) |
Sep 21, 2022 | 89.07 | 89.99 | 87.21 | 87.25 | 327,750 | -0.50(-0.57%) |
Sep 20, 2022 | 88.63 | 88.78 | 87.31 | 87.75 | 361,805 | -1.70(-1.90%) |
Sep 19, 2022 | 86.77 | 89.48 | 86.77 | 89.45 | 219,866 | +1.61(+1.83%) |
Sep 16, 2022 | 88.23 | 88.25 | 86.55 | 87.84 | 614,035 | -1.14(-1.28%) |
Sep 15, 2022 | 89.58 | 90.60 | 88.75 | 88.98 | 232,666 | -0.66(-0.74%) |
Sep 14, 2022 | 89.65 | 90.25 | 88.73 | 89.64 | 297,470 | -0.70(-0.78%) |
Sep 13, 2022 | 93.41 | 93.41 | 90.00 | 90.35 | 318,871 | -5.28(-5.53%) |
Sep 12, 2022 | 94.76 | 95.71 | 94.17 | 95.63 | 362,164 | +1.75(+1.86%) |
Sep 09, 2022 | 94.52 | 95.45 | 93.74 | 93.88 | 312,935 | +0.17(+0.18%) |
Sep 08, 2022 | 93.49 | 93.83 | 92.06 | 93.72 | 267,069 | -0.64(-0.68%) |
Sep 07, 2022 | 91.95 | 94.64 | 91.95 | 94.36 | 257,452 | +1.89(+2.05%) |
Sep 06, 2022 | 91.92 | 94.59 | 91.49 | 92.47 | 561,697 | +1.46(+1.61%) |
Sep 02, 2022 | 93.08 | 93.88 | 90.54 | 91.01 | 234,358 | -0.85(-0.92%) |
Sep 01, 2022 | 92.46 | 92.46 | 90.54 | 91.86 | 301,237 | -2.02(-2.15%) |
Aug 31, 2022 | 94.57 | 94.57 | 93.48 | 93.88 | 242,630 | -0.19(-0.20%) |
Aug 30, 2022 | 95.81 | 95.92 | 93.33 | 94.06 | 223,168 | -1.31(-1.37%) |
Aug 29, 2022 | 94.86 | 95.76 | 94.11 | 95.37 | 240,871 | -0.43(-0.45%) |
Aug 26, 2022 | 100.50 | 100.71 | 95.70 | 95.80 | 242,411 | -5.10(-5.05%) |
Aug 25, 2022 | 99.02 | 101.01 | 99.02 | 100.89 | 177,348 | +2.33(+2.36%) |
Aug 24, 2022 | 98.60 | 99.68 | 98.23 | 98.56 | 182,427 | -0.84(-0.84%) |
Aug 23, 2022 | 99.83 | 100.89 | 99.34 | 99.40 | 245,909 | -0.41(-0.41%) |
Aug 22, 2022 | 100.14 | 100.92 | 99.39 | 99.81 | 209,985 | -2.12(-2.08%) |
Aug 19, 2022 | 103.10 | 103.23 | 101.64 | 101.93 | 201,738 | -1.98(-1.90%) |
Aug 18, 2022 | 100.61 | 104.74 | 100.61 | 103.91 | 368,230 | +3.36(+3.35%) |
Aug 17, 2022 | 100.79 | 101.26 | 99.23 | 100.54 | 318,500 | -1.61(-1.58%) |
Aug 16, 2022 | 101.04 | 102.55 | 101.04 | 102.15 | 388,880 | +0.79(+0.78%) |
Aug 15, 2022 | 100.46 | 101.57 | 100.21 | 101.36 | 195,516 | +0.46(+0.45%) |
Aug 12, 2022 | 99.24 | 100.91 | 98.88 | 100.91 | 266,862 | +2.43(+2.47%) |
Aug 11, 2022 | 98.65 | 99.97 | 98.11 | 98.48 | 232,299 | +0.31(+0.32%) |
Aug 10, 2022 | 97.59 | 98.90 | 97.50 | 98.17 | 305,754 | +2.38(+2.48%) |
Aug 09, 2022 | 98.17 | 98.28 | 95.45 | 95.79 | 293,604 | -2.78(-2.82%) |
Aug 08, 2022 | 99.99 | 100.75 | 98.46 | 98.56 | 182,468 | -0.85(-0.85%) |
Aug 05, 2022 | 98.46 | 100.11 | 98.29 | 99.41 | 214,527 | -0.15(-0.15%) |
Aug 04, 2022 | 100.22 | 100.42 | 99.42 | 99.56 | 235,093 | -0.70(-0.70%) |
Aug 03, 2022 | 98.62 | 101.69 | 98.58 | 100.26 | 327,192 | +2.11(+2.15%) |
Aug 02, 2022 | 98.56 | 99.20 | 97.01 | 98.16 | 265,416 | -0.79(-0.80%) |
Aug 01, 2022 | 97.18 | 99.84 | 97.01 | 98.95 | 227,978 | +1.03(+1.06%) |
Jul 29, 2022 | 97.24 | 98.34 | 96.38 | 97.91 | 234,677 | +1.05(+1.09%) |
Jul 28, 2022 | 95.18 | 97.01 | 95.18 | 96.86 | 203,131 | +1.72(+1.80%) |
Jul 27, 2022 | 94.37 | 95.88 | 93.96 | 95.14 | 198,247 | +1.06(+1.13%) |
Jul 26, 2022 | 94.14 | 95.09 | 93.42 | 94.08 | 151,151 | -0.14(-0.14%) |
Jul 25, 2022 | 93.89 | 94.62 | 93.55 | 94.22 | 213,197 | +0.48(+0.51%) |
Jul 22, 2022 | 95.68 | 95.87 | 93.51 | 93.74 | 171,054 | -1.64(-1.72%) |
Jul 21, 2022 | 93.92 | 95.44 | 93.49 | 95.38 | 177,986 | +1.21(+1.28%) |
Jul 20, 2022 | 92.65 | 94.35 | 92.18 | 94.17 | 233,836 | +0.85(+0.91%) |
Jul 19, 2022 | 90.24 | 93.53 | 90.24 | 93.32 | 548,121 | +4.28(+4.81%) |
Jul 18, 2022 | 90.29 | 91.12 | 88.82 | 89.04 | 438,740 | -0.83(-0.92%) |
Jul 15, 2022 | 89.36 | 90.37 | 88.19 | 89.87 | 234,373 | +1.80(+2.05%) |
Jul 14, 2022 | 87.43 | 88.25 | 86.01 | 88.06 | 253,960 | +0.47(+0.53%) |
Jul 13, 2022 | 86.50 | 88.44 | 86.14 | 87.60 | 304,626 | -0.68(-0.77%) |
Jul 12, 2022 | 88.60 | 89.87 | 87.67 | 88.28 | 269,134 | -0.36(-0.41%) |
Jul 11, 2022 | 89.62 | 89.69 | 88.29 | 88.64 | 387,102 | -1.40(-1.55%) |
Jul 08, 2022 | 89.36 | 90.30 | 88.42 | 90.04 | 196,704 | +0.49(+0.54%) |
Jul 07, 2022 | 88.68 | 90.16 | 88.68 | 89.55 | 236,510 | +1.75(+1.99%) |
Jul 06, 2022 | 87.79 | 89.68 | 86.93 | 87.80 | 286,038 | -0.55(-0.63%) |
Jul 05, 2022 | 88.20 | 89.13 | 86.39 | 88.35 | 461,427 | -1.47(-1.63%) |