Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.32 | 86.97 | 85.47 | 85.56 | 822,786 | -0.62(-0.72%) |
Sep 29, 2022 | 86.66 | 86.66 | 85.33 | 86.18 | 801,287 | -0.81(-0.93%) |
Sep 28, 2022 | 86.86 | 87.36 | 85.60 | 86.99 | 488,009 | +0.71(+0.83%) |
Sep 27, 2022 | 87.09 | 87.44 | 85.70 | 86.27 | 539,710 | -0.19(-0.22%) |
Sep 26, 2022 | 86.46 | 87.56 | 86.10 | 86.46 | 526,741 | -0.29(-0.34%) |
Sep 23, 2022 | 88.07 | 88.21 | 85.91 | 86.75 | 670,379 | -1.95(-2.19%) |
Sep 22, 2022 | 89.64 | 89.64 | 88.41 | 88.70 | 528,516 | -1.13(-1.26%) |
Sep 21, 2022 | 91.85 | 92.97 | 89.81 | 89.83 | 728,467 | -1.24(-1.36%) |
Sep 20, 2022 | 90.99 | 91.48 | 89.99 | 91.08 | 1,566,515 | -0.09(-0.10%) |
Sep 19, 2022 | 90.67 | 91.44 | 89.81 | 91.16 | 774,514 | -0.09(-0.10%) |
Sep 16, 2022 | 91.08 | 91.72 | 90.46 | 91.25 | 1,803,723 | +0.87(+0.96%) |
Sep 15, 2022 | 90.80 | 90.96 | 89.69 | 90.38 | 877,012 | -0.53(-0.58%) |
Sep 14, 2022 | 90.54 | 91.66 | 90.25 | 90.91 | 860,868 | +0.54(+0.60%) |
Sep 13, 2022 | 92.51 | 93.03 | 89.97 | 90.37 | 635,837 | -3.41(-3.64%) |
Sep 12, 2022 | 93.59 | 94.48 | 93.45 | 93.78 | 602,954 | +0.55(+0.59%) |
Sep 09, 2022 | 92.22 | 93.76 | 92.08 | 93.24 | 597,651 | +1.09(+1.18%) |
Sep 08, 2022 | 92.05 | 92.54 | 91.22 | 92.15 | 555,297 | -0.43(-0.46%) |
Sep 07, 2022 | 91.42 | 92.87 | 90.99 | 92.57 | 761,524 | +1.37(+1.51%) |
Sep 06, 2022 | 91.53 | 92.17 | 90.83 | 91.20 | 817,456 | -0.11(-0.12%) |
Sep 02, 2022 | 93.36 | 93.65 | 91.01 | 91.31 | 436,928 | -1.32(-1.42%) |
Sep 01, 2022 | 92.44 | 92.88 | 91.83 | 92.62 | 891,673 | +0.01(+0.01%) |
Aug 31, 2022 | 93.71 | 94.29 | 92.30 | 92.61 | 1,185,255 | -0.74(-0.79%) |
Aug 30, 2022 | 94.84 | 95.07 | 93.31 | 93.35 | 465,758 | -1.38(-1.46%) |
Aug 29, 2022 | 94.20 | 95.43 | 93.06 | 94.74 | 559,881 | +0.03(+0.03%) |
Aug 26, 2022 | 97.31 | 97.41 | 94.67 | 94.71 | 368,370 | -2.47(-2.55%) |
Aug 25, 2022 | 97.38 | 97.62 | 96.56 | 97.18 | 382,666 | +0.16(+0.16%) |
Aug 24, 2022 | 97.90 | 98.02 | 96.81 | 97.03 | 473,335 | -0.65(-0.67%) |
Aug 23, 2022 | 97.97 | 98.47 | 97.47 | 97.68 | 514,178 | -0.37(-0.38%) |
Aug 22, 2022 | 99.40 | 99.49 | 97.84 | 98.05 | 608,253 | -1.90(-1.90%) |
Aug 19, 2022 | 98.97 | 100.01 | 98.56 | 99.95 | 690,683 | +0.96(+0.97%) |
Aug 18, 2022 | 99.01 | 99.27 | 98.59 | 98.99 | 327,147 | +0.43(+0.43%) |
Aug 17, 2022 | 98.12 | 98.89 | 97.72 | 98.56 | 394,069 | -0.07(-0.07%) |
Aug 16, 2022 | 98.28 | 99.12 | 98.27 | 98.63 | 524,109 | +0.24(+0.25%) |
Aug 15, 2022 | 97.02 | 99.13 | 96.07 | 98.38 | 506,275 | +0.89(+0.91%) |
Aug 12, 2022 | 95.80 | 97.54 | 95.80 | 97.49 | 512,360 | +1.85(+1.94%) |
Aug 11, 2022 | 96.24 | 96.39 | 95.09 | 95.64 | 843,891 | -0.47(-0.49%) |
Aug 10, 2022 | 96.63 | 96.86 | 95.86 | 96.11 | 565,963 | +0.51(+0.53%) |
Aug 09, 2022 | 96.38 | 96.52 | 95.25 | 95.60 | 742,522 | -0.22(-0.23%) |
Aug 08, 2022 | 98.24 | 98.31 | 95.39 | 95.83 | 861,447 | -2.14(-2.19%) |
Aug 05, 2022 | 96.38 | 98.01 | 96.10 | 97.97 | 417,163 | +1.21(+1.25%) |
Aug 04, 2022 | 97.21 | 98.19 | 96.55 | 96.76 | 808,057 | -0.61(-0.63%) |
Aug 03, 2022 | 98.05 | 98.05 | 96.57 | 97.38 | 1,159,802 | -0.53(-0.54%) |
Aug 02, 2022 | 99.39 | 100.18 | 95.28 | 97.90 | 1,437,227 | -4.55(-4.44%) |
Aug 01, 2022 | 104.26 | 104.26 | 102.21 | 102.45 | 981,008 | -1.80(-1.73%) |
Jul 29, 2022 | 103.28 | 105.08 | 102.96 | 104.26 | 669,270 | +1.10(+1.07%) |
Jul 28, 2022 | 100.76 | 103.68 | 100.57 | 103.16 | 672,875 | +2.55(+2.54%) |
Jul 27, 2022 | 101.07 | 101.24 | 100.08 | 100.60 | 638,133 | -0.25(-0.25%) |
Jul 26, 2022 | 100.58 | 101.36 | 100.23 | 100.86 | 493,271 | +0.54(+0.54%) |
Jul 25, 2022 | 99.06 | 100.47 | 98.65 | 100.31 | 625,591 | +1.46(+1.48%) |
Jul 22, 2022 | 98.69 | 99.74 | 98.27 | 98.85 | 627,481 | +0.55(+0.56%) |
Jul 21, 2022 | 97.44 | 98.36 | 96.78 | 98.30 | 850,569 | +0.84(+0.86%) |
Jul 20, 2022 | 97.71 | 98.35 | 97.01 | 97.47 | 865,723 | -0.12(-0.12%) |
Jul 19, 2022 | 95.79 | 97.68 | 95.26 | 97.58 | 1,004,461 | +2.21(+2.32%) |
Jul 18, 2022 | 96.47 | 96.83 | 95.28 | 95.37 | 561,466 | -0.79(-0.82%) |
Jul 15, 2022 | 96.80 | 97.04 | 95.82 | 96.16 | 895,738 | +0.47(+0.49%) |
Jul 14, 2022 | 95.41 | 95.81 | 94.60 | 95.69 | 525,640 | -0.76(-0.79%) |
Jul 13, 2022 | 96.26 | 97.58 | 96.26 | 96.45 | 807,873 | -0.80(-0.82%) |
Jul 12, 2022 | 98.41 | 99.62 | 96.86 | 97.25 | 564,375 | -1.35(-1.37%) |
Jul 11, 2022 | 98.23 | 99.41 | 98.09 | 98.61 | 295,556 | -0.42(-0.42%) |
Jul 08, 2022 | 98.99 | 99.73 | 98.72 | 99.02 | 419,705 | +0.11(+0.11%) |
Jul 07, 2022 | 98.87 | 99.54 | 98.57 | 98.92 | 552,504 | +0.23(+0.24%) |
Jul 06, 2022 | 97.57 | 99.65 | 97.07 | 98.68 | 592,161 | +1.66(+1.71%) |
Jul 05, 2022 | 99.09 | 99.26 | 95.26 | 97.03 | 722,335 | -2.80(-2.80%) |