Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.67 | 85.51 | 83.66 | 83.78 | 48,162 | -0.86(-1.02%) |
Sep 29, 2022 | 85.11 | 85.11 | 84.03 | 84.64 | 56,934 | -1.37(-1.59%) |
Sep 28, 2022 | 84.38 | 86.41 | 84.16 | 86.01 | 192,399 | +1.93(+2.30%) |
Sep 27, 2022 | 85.07 | 85.58 | 83.50 | 84.08 | 72,043 | -0.41(-0.49%) |
Sep 26, 2022 | 85.12 | 85.88 | 84.21 | 84.49 | 99,304 | -1.38(-1.61%) |
Sep 23, 2022 | 86.21 | 86.30 | 84.80 | 85.87 | 280,513 | -1.41(-1.62%) |
Sep 22, 2022 | 88.50 | 88.50 | 87.25 | 87.28 | 55,160 | -1.54(-1.73%) |
Sep 21, 2022 | 90.76 | 91.53 | 88.76 | 88.82 | 29,196 | -1.43(-1.58%) |
Sep 20, 2022 | 90.43 | 90.51 | 89.61 | 90.25 | 43,592 | -1.16(-1.27%) |
Sep 19, 2022 | 89.77 | 91.46 | 89.77 | 91.41 | 45,651 | +0.96(+1.06%) |
Sep 16, 2022 | 90.44 | 90.69 | 89.76 | 90.45 | 64,331 | -1.77(-1.92%) |
Sep 15, 2022 | 92.95 | 93.97 | 91.90 | 92.22 | 21,548 | -1.05(-1.13%) |
Sep 14, 2022 | 93.84 | 93.84 | 92.56 | 93.27 | 41,325 | -0.35(-0.37%) |
Sep 13, 2022 | 95.13 | 95.78 | 93.38 | 93.62 | 35,277 | -3.85(-3.95%) |
Sep 12, 2022 | 97.25 | 97.88 | 96.95 | 97.47 | 25,503 | +0.82(+0.85%) |
Sep 09, 2022 | 95.67 | 96.80 | 95.67 | 96.65 | 21,631 | +1.49(+1.57%) |
Sep 08, 2022 | 93.92 | 95.23 | 93.59 | 95.16 | 76,932 | +0.45(+0.48%) |
Sep 07, 2022 | 92.77 | 94.87 | 92.77 | 94.71 | 27,777 | +1.69(+1.82%) |
Sep 06, 2022 | 93.01 | 93.60 | 92.25 | 93.02 | 90,324 | +0.05(+0.05%) |
Sep 02, 2022 | 94.91 | 95.11 | 92.54 | 92.97 | 69,432 | -0.99(-1.05%) |
Sep 01, 2022 | 93.21 | 94.02 | 92.74 | 93.96 | 45,388 | +0.00(+0.00%) |
Aug 31, 2022 | 95.32 | 95.48 | 93.95 | 93.96 | 23,842 | -0.83(-0.88%) |
Aug 30, 2022 | 96.29 | 96.29 | 94.30 | 94.79 | 57,210 | -1.07(-1.12%) |
Aug 29, 2022 | 95.62 | 96.61 | 95.43 | 95.86 | 29,741 | -0.58(-0.60%) |
Aug 26, 2022 | 100.01 | 100.01 | 96.43 | 96.44 | 25,452 | -3.60(-3.60%) |
Aug 25, 2022 | 98.78 | 100.04 | 98.78 | 100.04 | 29,056 | +1.59(+1.62%) |
Aug 24, 2022 | 98.06 | 98.85 | 98.06 | 98.45 | 24,360 | +0.28(+0.29%) |
Aug 23, 2022 | 98.09 | 98.82 | 98.08 | 98.17 | 18,017 | -0.18(-0.18%) |
Aug 22, 2022 | 99.13 | 99.16 | 98.25 | 98.35 | 67,041 | -2.14(-2.13%) |
Aug 19, 2022 | 100.89 | 101.12 | 100.28 | 100.49 | 37,360 | -1.37(-1.34%) |
Aug 18, 2022 | 101.41 | 102.03 | 101.26 | 101.86 | 56,020 | +0.40(+0.39%) |
Aug 17, 2022 | 101.36 | 101.85 | 100.93 | 101.46 | 29,317 | -1.09(-1.06%) |
Aug 16, 2022 | 101.81 | 102.84 | 101.58 | 102.55 | 43,929 | +0.42(+0.41%) |
Aug 15, 2022 | 100.85 | 102.27 | 100.85 | 102.13 | 45,030 | +0.47(+0.46%) |
Aug 12, 2022 | 100.92 | 101.67 | 100.49 | 101.66 | 52,689 | +1.48(+1.48%) |
Aug 11, 2022 | 100.83 | 101.13 | 100.11 | 100.18 | 42,046 | +0.33(+0.33%) |
Aug 10, 2022 | 99.09 | 100.13 | 99.09 | 99.85 | 31,924 | +2.30(+2.36%) |
Aug 09, 2022 | 98.12 | 98.12 | 97.38 | 97.55 | 21,203 | -0.74(-0.75%) |
Aug 08, 2022 | 98.68 | 99.24 | 98.08 | 98.29 | 24,021 | -0.06(-0.06%) |
Aug 05, 2022 | 97.11 | 98.40 | 97.10 | 98.35 | 27,665 | +0.10(+0.10%) |
Aug 04, 2022 | 97.90 | 98.45 | 97.64 | 98.25 | 40,700 | +0.22(+0.22%) |
Aug 03, 2022 | 97.37 | 98.28 | 97.09 | 98.03 | 39,311 | +1.25(+1.29%) |
Aug 02, 2022 | 97.23 | 97.72 | 96.48 | 96.78 | 29,769 | -1.08(-1.10%) |
Aug 01, 2022 | 97.38 | 98.14 | 96.80 | 97.86 | 32,372 | +0.02(+0.02%) |
Jul 29, 2022 | 96.12 | 98.02 | 96.12 | 97.84 | 43,534 | +1.61(+1.67%) |
Jul 28, 2022 | 95.00 | 96.31 | 94.44 | 96.23 | 41,576 | +1.76(+1.86%) |
Jul 27, 2022 | 93.18 | 94.87 | 92.85 | 94.47 | 51,433 | +1.59(+1.71%) |
Jul 26, 2022 | 93.09 | 93.33 | 92.63 | 92.88 | 29,431 | -0.76(-0.81%) |
Jul 25, 2022 | 93.46 | 93.78 | 92.78 | 93.64 | 63,155 | +0.31(+0.33%) |
Jul 22, 2022 | 94.16 | 94.39 | 92.83 | 93.33 | 35,195 | -0.39(-0.42%) |
Jul 21, 2022 | 92.26 | 93.76 | 92.26 | 93.72 | 49,500 | +1.09(+1.18%) |
Jul 20, 2022 | 91.45 | 92.79 | 91.45 | 92.63 | 46,608 | +0.80(+0.87%) |
Jul 19, 2022 | 89.36 | 92.00 | 89.35 | 91.83 | 51,589 | +3.18(+3.59%) |
Jul 18, 2022 | 89.94 | 90.30 | 88.46 | 88.65 | 19,779 | -0.55(-0.62%) |
Jul 15, 2022 | 88.49 | 89.30 | 88.16 | 89.20 | 145,743 | +1.66(+1.90%) |
Jul 14, 2022 | 86.62 | 87.58 | 86.19 | 87.54 | 42,633 | -0.57(-0.65%) |
Jul 13, 2022 | 87.52 | 88.62 | 87.22 | 88.11 | 43,135 | -0.72(-0.81%) |
Jul 12, 2022 | 88.46 | 89.86 | 88.38 | 88.83 | 32,893 | -0.23(-0.26%) |
Jul 11, 2022 | 88.94 | 89.45 | 88.85 | 89.06 | 25,221 | -0.61(-0.68%) |
Jul 08, 2022 | 89.61 | 90.08 | 89.03 | 89.67 | 25,716 | -0.35(-0.39%) |
Jul 07, 2022 | 89.52 | 90.22 | 89.07 | 90.02 | 31,037 | +1.10(+1.24%) |
Jul 06, 2022 | 88.54 | 89.37 | 87.92 | 88.92 | 509,356 | +0.35(+0.40%) |
Jul 05, 2022 | 87.73 | 88.58 | 86.54 | 88.57 | 54,555 | -0.58(-0.65%) |