Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.04 | 87.12 | 85.12 | 85.27 | 474,972 | -0.15(-0.17%) |
Sep 29, 2022 | 85.40 | 86.63 | 84.54 | 85.42 | 485,155 | -2.70(-3.06%) |
Sep 28, 2022 | 88.09 | 88.84 | 86.68 | 88.12 | 451,901 | -0.37(-0.41%) |
Sep 27, 2022 | 90.45 | 90.75 | 88.08 | 88.48 | 324,802 | -0.83(-0.93%) |
Sep 26, 2022 | 89.90 | 91.43 | 88.86 | 89.31 | 330,388 | -0.48(-0.54%) |
Sep 23, 2022 | 90.07 | 90.13 | 87.80 | 89.80 | 476,750 | -1.53(-1.68%) |
Sep 22, 2022 | 93.83 | 94.13 | 90.64 | 91.33 | 747,693 | -3.59(-3.78%) |
Sep 21, 2022 | 94.10 | 97.40 | 94.07 | 94.92 | 777,957 | +0.45(+0.47%) |
Sep 20, 2022 | 95.21 | 95.21 | 93.64 | 94.48 | 530,860 | -1.34(-1.39%) |
Sep 19, 2022 | 94.09 | 96.24 | 93.90 | 95.81 | 580,905 | +1.40(+1.49%) |
Sep 16, 2022 | 93.18 | 95.20 | 93.18 | 94.41 | 711,068 | +0.41(+0.43%) |
Sep 15, 2022 | 94.53 | 94.72 | 93.36 | 94.00 | 320,633 | -1.47(-1.54%) |
Sep 14, 2022 | 93.48 | 95.54 | 93.09 | 95.48 | 589,859 | +1.39(+1.48%) |
Sep 13, 2022 | 93.97 | 95.20 | 93.43 | 94.08 | 478,718 | -1.54(-1.61%) |
Sep 12, 2022 | 95.52 | 95.86 | 94.83 | 95.62 | 303,507 | +0.16(+0.17%) |
Sep 09, 2022 | 96.64 | 96.91 | 94.68 | 95.47 | 480,649 | -0.12(-0.12%) |
Sep 08, 2022 | 94.94 | 96.27 | 94.48 | 95.58 | 866,549 | -0.47(-0.49%) |
Sep 07, 2022 | 91.36 | 96.68 | 91.36 | 96.06 | 1,095,219 | +5.07(+5.58%) |
Sep 06, 2022 | 91.77 | 92.24 | 89.90 | 90.98 | 701,509 | -0.34(-0.37%) |
Sep 02, 2022 | 93.76 | 93.77 | 90.81 | 91.32 | 428,232 | -1.42(-1.54%) |
Sep 01, 2022 | 92.48 | 92.87 | 90.19 | 92.75 | 496,808 | +0.28(+0.30%) |
Aug 31, 2022 | 94.01 | 94.23 | 91.63 | 92.47 | 684,012 | -0.71(-0.76%) |
Aug 30, 2022 | 94.69 | 94.69 | 92.19 | 93.18 | 504,379 | -0.96(-1.02%) |
Aug 29, 2022 | 93.17 | 95.14 | 92.33 | 94.14 | 502,531 | +0.50(+0.54%) |
Aug 26, 2022 | 95.43 | 96.57 | 93.26 | 93.64 | 419,436 | -1.75(-1.84%) |
Aug 25, 2022 | 93.83 | 95.51 | 92.96 | 95.39 | 897,455 | +1.21(+1.28%) |
Aug 24, 2022 | 91.84 | 94.22 | 91.64 | 94.18 | 691,456 | +2.96(+3.24%) |
Aug 23, 2022 | 91.08 | 91.65 | 90.07 | 91.22 | 712,549 | +0.09(+0.10%) |
Aug 22, 2022 | 92.25 | 92.47 | 90.06 | 91.13 | 675,628 | -2.25(-2.40%) |
Aug 19, 2022 | 94.80 | 95.21 | 92.95 | 93.38 | 473,639 | -2.39(-2.50%) |
Aug 18, 2022 | 95.03 | 95.80 | 93.54 | 95.77 | 499,583 | +1.53(+1.63%) |
Aug 17, 2022 | 94.78 | 95.47 | 93.45 | 94.24 | 667,060 | -0.44(-0.46%) |
Aug 16, 2022 | 96.24 | 97.05 | 94.52 | 94.67 | 682,676 | -1.31(-1.36%) |
Aug 15, 2022 | 94.15 | 96.74 | 94.09 | 95.98 | 467,009 | +1.29(+1.37%) |
Aug 12, 2022 | 92.71 | 94.79 | 91.66 | 94.69 | 453,835 | +2.83(+3.08%) |
Aug 11, 2022 | 91.97 | 93.25 | 91.27 | 91.86 | 611,619 | +1.22(+1.34%) |
Aug 10, 2022 | 90.00 | 90.93 | 88.97 | 90.64 | 443,307 | +1.82(+2.05%) |
Aug 09, 2022 | 89.24 | 90.50 | 88.58 | 88.83 | 1,105,389 | -1.22(-1.36%) |
Aug 08, 2022 | 89.90 | 90.60 | 88.12 | 90.05 | 1,474,159 | +0.42(+0.47%) |
Aug 05, 2022 | 89.56 | 90.69 | 88.76 | 89.63 | 853,320 | -0.70(-0.78%) |
Aug 04, 2022 | 86.31 | 91.16 | 84.90 | 90.33 | 943,958 | +3.56(+4.10%) |
Aug 03, 2022 | 86.27 | 87.41 | 84.71 | 86.77 | 684,392 | +0.72(+0.84%) |
Aug 02, 2022 | 85.73 | 87.29 | 85.50 | 86.05 | 461,623 | -0.06(-0.07%) |
Aug 01, 2022 | 85.01 | 86.66 | 84.69 | 86.11 | 487,627 | +0.61(+0.72%) |
Jul 29, 2022 | 83.59 | 86.03 | 82.99 | 85.50 | 629,150 | +1.61(+1.92%) |
Jul 28, 2022 | 83.07 | 84.12 | 81.67 | 83.89 | 606,113 | +3.11(+3.85%) |
Jul 27, 2022 | 81.73 | 81.97 | 79.99 | 80.78 | 447,796 | -0.79(-0.97%) |
Jul 26, 2022 | 80.95 | 82.18 | 80.91 | 81.57 | 449,950 | +0.82(+1.02%) |
Jul 25, 2022 | 80.02 | 80.89 | 78.73 | 80.75 | 460,374 | +1.56(+1.97%) |
Jul 22, 2022 | 79.14 | 80.01 | 77.78 | 79.18 | 451,270 | +0.64(+0.82%) |
Jul 21, 2022 | 78.81 | 78.81 | 77.24 | 78.54 | 432,937 | -0.19(-0.24%) |
Jul 20, 2022 | 79.64 | 79.93 | 77.35 | 78.73 | 925,685 | -0.56(-0.71%) |
Jul 19, 2022 | 79.38 | 80.15 | 78.85 | 79.29 | 604,457 | +0.86(+1.10%) |
Jul 18, 2022 | 79.15 | 79.84 | 78.05 | 78.43 | 586,131 | -0.39(-0.49%) |
Jul 15, 2022 | 78.00 | 79.04 | 74.71 | 78.82 | 742,341 | +0.90(+1.15%) |
Jul 14, 2022 | 75.84 | 78.44 | 75.29 | 77.92 | 541,537 | +1.47(+1.93%) |
Jul 13, 2022 | 75.61 | 77.46 | 75.12 | 76.45 | 445,570 | +0.14(+0.18%) |
Jul 12, 2022 | 76.25 | 77.10 | 75.96 | 76.31 | 422,558 | -0.48(-0.63%) |
Jul 11, 2022 | 78.02 | 78.08 | 76.23 | 76.79 | 483,582 | -1.78(-2.26%) |
Jul 08, 2022 | 77.50 | 79.71 | 77.03 | 78.57 | 579,204 | +1.04(+1.34%) |
Jul 07, 2022 | 75.27 | 78.01 | 74.70 | 77.53 | 812,413 | +1.96(+2.59%) |
Jul 06, 2022 | 75.14 | 77.76 | 74.91 | 75.58 | 7,618,464 | +0.02(+0.03%) |
Jul 05, 2022 | 78.21 | 78.82 | 74.34 | 75.56 | 1,225,016 | -3.55(-4.48%) |