Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.80 | 74.55 | 72.02 | 72.06 | 105,908 | -1.70(-2.30%) |
Sep 29, 2022 | 73.03 | 73.76 | 72.02 | 73.76 | 74,378 | -0.17(-0.23%) |
Sep 28, 2022 | 73.65 | 74.27 | 72.82 | 73.93 | 80,519 | +0.86(+1.18%) |
Sep 27, 2022 | 74.31 | 77.40 | 72.64 | 73.07 | 77,528 | -0.72(-0.98%) |
Sep 26, 2022 | 74.43 | 75.03 | 73.46 | 73.79 | 66,323 | -0.70(-0.94%) |
Sep 23, 2022 | 75.43 | 75.43 | 73.37 | 74.49 | 79,997 | -1.72(-2.26%) |
Sep 22, 2022 | 78.16 | 78.66 | 76.21 | 76.21 | 58,156 | -2.21(-2.82%) |
Sep 21, 2022 | 79.30 | 80.08 | 78.37 | 78.42 | 76,629 | -0.66(-0.83%) |
Sep 20, 2022 | 80.05 | 80.05 | 77.76 | 79.08 | 102,352 | -1.01(-1.26%) |
Sep 19, 2022 | 79.20 | 80.67 | 78.25 | 80.09 | 145,087 | +2.55(+3.29%) |
Sep 16, 2022 | 81.32 | 81.81 | 76.06 | 77.54 | 188,449 | -4.59(-5.59%) |
Sep 15, 2022 | 81.01 | 82.34 | 81.01 | 82.13 | 117,250 | +0.71(+0.87%) |
Sep 14, 2022 | 81.52 | 82.05 | 80.92 | 81.42 | 110,101 | +0.36(+0.44%) |
Sep 13, 2022 | 80.54 | 81.46 | 80.50 | 81.06 | 181,675 | -0.73(-0.89%) |
Sep 12, 2022 | 79.97 | 83.37 | 79.87 | 81.79 | 175,935 | +2.52(+3.18%) |
Sep 09, 2022 | 77.64 | 79.68 | 77.64 | 79.27 | 149,719 | +2.01(+2.60%) |
Sep 08, 2022 | 78.58 | 78.58 | 75.67 | 77.26 | 128,542 | -1.71(-2.17%) |
Sep 07, 2022 | 79.96 | 80.36 | 78.52 | 78.97 | 114,437 | -0.68(-0.85%) |
Sep 06, 2022 | 81.58 | 81.58 | 78.25 | 79.65 | 150,725 | -1.56(-1.92%) |
Sep 02, 2022 | 83.23 | 83.62 | 80.74 | 81.21 | 97,385 | -1.07(-1.30%) |
Sep 01, 2022 | 82.66 | 82.86 | 81.80 | 82.28 | 118,351 | -1.04(-1.25%) |
Aug 31, 2022 | 83.32 | 84.11 | 82.24 | 83.32 | 157,277 | -0.13(-0.16%) |
Aug 30, 2022 | 85.07 | 85.07 | 83.06 | 83.45 | 99,084 | -1.61(-1.89%) |
Aug 29, 2022 | 86.77 | 87.15 | 84.36 | 85.06 | 97,829 | -1.99(-2.29%) |
Aug 26, 2022 | 90.11 | 90.11 | 86.96 | 87.05 | 95,582 | -2.67(-2.98%) |
Aug 25, 2022 | 89.04 | 91.37 | 89.04 | 89.72 | 80,791 | +1.23(+1.39%) |
Aug 24, 2022 | 89.16 | 89.16 | 87.81 | 88.49 | 117,620 | -0.65(-0.73%) |
Aug 23, 2022 | 91.88 | 92.39 | 88.84 | 89.14 | 138,267 | -3.07(-3.33%) |
Aug 22, 2022 | 93.90 | 94.41 | 91.97 | 92.21 | 113,716 | -2.59(-2.73%) |
Aug 19, 2022 | 97.04 | 98.86 | 94.06 | 94.80 | 177,578 | -7.35(-7.20%) |
Aug 18, 2022 | 101.01 | 103.17 | 100.09 | 102.15 | 108,314 | +1.16(+1.15%) |
Aug 17, 2022 | 100.13 | 101.80 | 99.58 | 100.99 | 78,806 | +0.08(+0.08%) |
Aug 16, 2022 | 99.50 | 101.30 | 99.50 | 100.91 | 64,035 | +1.09(+1.09%) |
Aug 15, 2022 | 99.28 | 100.04 | 97.30 | 99.82 | 49,229 | +0.17(+0.17%) |
Aug 12, 2022 | 98.44 | 100.00 | 98.44 | 99.65 | 50,313 | +0.98(+0.99%) |
Aug 11, 2022 | 98.34 | 98.81 | 97.58 | 98.67 | 51,790 | +1.12(+1.15%) |
Aug 10, 2022 | 98.84 | 98.84 | 96.91 | 97.55 | 59,967 | -0.18(-0.18%) |
Aug 09, 2022 | 96.23 | 98.56 | 95.88 | 97.73 | 110,079 | +1.59(+1.65%) |
Aug 08, 2022 | 95.64 | 96.32 | 95.02 | 96.14 | 124,025 | +1.17(+1.23%) |
Aug 05, 2022 | 94.80 | 95.35 | 93.89 | 94.97 | 96,003 | -0.17(-0.18%) |
Aug 04, 2022 | 95.49 | 96.33 | 94.62 | 95.14 | 80,274 | -0.61(-0.64%) |
Aug 03, 2022 | 95.71 | 96.44 | 94.48 | 95.75 | 75,168 | +0.33(+0.35%) |
Aug 02, 2022 | 96.07 | 96.76 | 95.25 | 95.42 | 76,285 | -1.02(-1.06%) |
Aug 01, 2022 | 96.23 | 97.03 | 95.77 | 96.44 | 73,425 | -0.23(-0.24%) |
Jul 29, 2022 | 95.40 | 96.89 | 95.20 | 96.67 | 62,835 | +1.26(+1.32%) |
Jul 28, 2022 | 93.89 | 95.63 | 93.56 | 95.41 | 63,903 | +1.65(+1.76%) |
Jul 27, 2022 | 92.87 | 93.81 | 92.52 | 93.76 | 87,098 | +1.44(+1.56%) |
Jul 26, 2022 | 92.18 | 92.39 | 91.04 | 92.32 | 81,757 | +0.28(+0.30%) |
Jul 25, 2022 | 93.48 | 93.48 | 91.65 | 92.04 | 80,269 | -1.09(-1.17%) |
Jul 22, 2022 | 93.47 | 93.94 | 92.36 | 93.13 | 71,855 | -0.45(-0.48%) |
Jul 21, 2022 | 91.70 | 93.64 | 91.70 | 93.58 | 54,579 | +1.38(+1.50%) |
Jul 20, 2022 | 90.73 | 92.27 | 90.73 | 92.20 | 58,289 | +1.26(+1.39%) |
Jul 19, 2022 | 88.92 | 91.23 | 88.92 | 90.94 | 69,377 | +2.68(+3.04%) |
Jul 18, 2022 | 89.45 | 90.58 | 88.06 | 88.26 | 59,086 | -0.87(-0.98%) |
Jul 15, 2022 | 88.37 | 89.38 | 87.80 | 89.13 | 61,141 | +1.39(+1.58%) |
Jul 14, 2022 | 87.11 | 87.74 | 86.01 | 87.74 | 50,972 | -0.03(-0.03%) |
Jul 13, 2022 | 86.28 | 88.67 | 86.28 | 87.77 | 75,662 | +0.55(+0.63%) |
Jul 12, 2022 | 88.16 | 89.81 | 87.20 | 87.22 | 93,386 | -1.42(-1.60%) |
Jul 11, 2022 | 87.78 | 89.26 | 87.30 | 88.64 | 146,496 | +0.70(+0.80%) |
Jul 08, 2022 | 87.45 | 88.11 | 86.98 | 87.94 | 85,616 | +0.46(+0.53%) |
Jul 07, 2022 | 87.13 | 88.00 | 86.49 | 87.48 | 70,381 | +0.60(+0.69%) |
Jul 06, 2022 | 86.61 | 87.71 | 85.60 | 86.88 | 85,344 | +0.20(+0.23%) |
Jul 05, 2022 | 85.55 | 86.78 | 84.31 | 86.68 | 97,604 | +0.19(+0.22%) |