Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.80 | 82.76 | 79.36 | 79.41 | 1,875,961 | -2.38(-2.91%) |
Sep 29, 2022 | 81.32 | 82.63 | 80.39 | 81.79 | 1,955,655 | -0.88(-1.06%) |
Sep 28, 2022 | 81.69 | 83.43 | 81.49 | 82.67 | 1,209,855 | +0.41(+0.50%) |
Sep 27, 2022 | 83.02 | 83.85 | 81.15 | 82.26 | 939,359 | +0.72(+0.88%) |
Sep 26, 2022 | 81.82 | 83.72 | 81.03 | 81.54 | 1,358,063 | -0.78(-0.95%) |
Sep 23, 2022 | 81.37 | 82.37 | 80.47 | 82.32 | 1,906,375 | +0.35(+0.43%) |
Sep 22, 2022 | 84.12 | 84.24 | 81.15 | 81.97 | 1,413,722 | -2.50(-2.96%) |
Sep 21, 2022 | 86.12 | 88.42 | 84.43 | 84.47 | 1,055,957 | -1.35(-1.57%) |
Sep 20, 2022 | 86.29 | 86.83 | 84.61 | 85.82 | 1,132,062 | -1.37(-1.57%) |
Sep 19, 2022 | 85.01 | 87.73 | 84.84 | 87.19 | 1,147,125 | +1.26(+1.47%) |
Sep 16, 2022 | 84.90 | 86.80 | 83.90 | 85.93 | 2,982,172 | +0.50(+0.59%) |
Sep 15, 2022 | 85.42 | 87.20 | 84.17 | 85.43 | 1,671,684 | -0.51(-0.59%) |
Sep 14, 2022 | 86.51 | 87.05 | 84.88 | 85.94 | 1,641,810 | -0.28(-0.32%) |
Sep 13, 2022 | 90.14 | 90.40 | 85.91 | 86.22 | 2,243,352 | -7.19(-7.70%) |
Sep 12, 2022 | 94.10 | 94.98 | 92.61 | 93.41 | 911,238 | -0.12(-0.13%) |
Sep 09, 2022 | 92.25 | 93.94 | 92.13 | 93.53 | 882,785 | +2.41(+2.64%) |
Sep 08, 2022 | 90.18 | 91.54 | 88.68 | 91.12 | 1,008,036 | +1.06(+1.18%) |
Sep 07, 2022 | 89.16 | 90.69 | 88.46 | 90.06 | 987,921 | +1.26(+1.42%) |
Sep 06, 2022 | 89.91 | 90.44 | 87.88 | 88.80 | 1,003,673 | -1.34(-1.49%) |
Sep 02, 2022 | 92.00 | 92.56 | 89.53 | 90.14 | 1,227,440 | +0.06(+0.07%) |
Sep 01, 2022 | 88.09 | 90.20 | 87.05 | 90.08 | 1,554,173 | +0.30(+0.33%) |
Aug 31, 2022 | 92.03 | 92.14 | 89.07 | 89.78 | 1,533,009 | -1.97(-2.15%) |
Aug 30, 2022 | 95.00 | 95.08 | 91.19 | 91.75 | 1,236,315 | -2.05(-2.19%) |
Aug 29, 2022 | 95.00 | 96.20 | 93.60 | 93.80 | 816,150 | -1.90(-1.99%) |
Aug 26, 2022 | 102.38 | 102.80 | 95.67 | 95.70 | 1,187,912 | -6.26(-6.14%) |
Aug 25, 2022 | 98.08 | 102.02 | 98.08 | 101.96 | 857,302 | +3.90(+3.98%) |
Aug 24, 2022 | 98.54 | 98.80 | 97.39 | 98.06 | 679,415 | -0.66(-0.67%) |
Aug 23, 2022 | 99.61 | 101.37 | 98.55 | 98.72 | 770,660 | -0.79(-0.79%) |
Aug 22, 2022 | 101.70 | 101.98 | 98.98 | 99.51 | 972,508 | -4.19(-4.04%) |
Aug 19, 2022 | 106.00 | 106.86 | 103.35 | 103.70 | 967,409 | -3.35(-3.13%) |
Aug 18, 2022 | 105.21 | 108.16 | 104.55 | 107.05 | 872,297 | +1.63(+1.55%) |
Aug 17, 2022 | 106.09 | 106.86 | 103.83 | 105.42 | 1,005,969 | -2.49(-2.31%) |
Aug 16, 2022 | 108.61 | 109.06 | 107.05 | 107.91 | 738,541 | -1.01(-0.93%) |
Aug 15, 2022 | 110.18 | 111.44 | 108.17 | 108.92 | 673,815 | -2.15(-1.94%) |
Aug 12, 2022 | 109.80 | 111.57 | 109.31 | 111.07 | 866,932 | +2.35(+2.16%) |
Aug 11, 2022 | 110.00 | 112.33 | 108.16 | 108.72 | 1,379,571 | -0.29(-0.27%) |
Aug 10, 2022 | 105.39 | 109.25 | 104.45 | 109.01 | 1,734,241 | +6.78(+6.63%) |
Aug 09, 2022 | 104.32 | 105.23 | 100.03 | 102.23 | 2,112,779 | -4.20(-3.95%) |
Aug 08, 2022 | 105.65 | 107.36 | 104.59 | 106.43 | 1,290,744 | +0.34(+0.32%) |
Aug 05, 2022 | 106.82 | 110.54 | 105.01 | 106.09 | 1,848,389 | -2.52(-2.32%) |
Aug 04, 2022 | 99.60 | 109.00 | 96.80 | 108.61 | 3,391,586 | +1.74(+1.63%) |
Aug 03, 2022 | 103.69 | 107.34 | 103.26 | 106.87 | 1,835,402 | +3.90(+3.79%) |
Aug 02, 2022 | 102.32 | 104.07 | 101.55 | 102.97 | 927,848 | +0.13(+0.13%) |
Aug 01, 2022 | 102.84 | 104.94 | 101.58 | 102.84 | 1,516,160 | -1.23(-1.18%) |
Jul 29, 2022 | 104.27 | 104.47 | 102.50 | 104.07 | 1,357,598 | +0.23(+0.22%) |
Jul 28, 2022 | 104.17 | 104.30 | 100.80 | 103.84 | 1,436,080 | -0.26(-0.25%) |
Jul 27, 2022 | 101.87 | 104.70 | 101.34 | 104.10 | 1,430,889 | +4.31(+4.32%) |
Jul 26, 2022 | 101.51 | 102.54 | 99.70 | 99.79 | 1,269,821 | -4.04(-3.89%) |
Jul 25, 2022 | 103.94 | 104.15 | 102.30 | 103.83 | 648,031 | -0.51(-0.49%) |
Jul 22, 2022 | 106.41 | 106.55 | 102.84 | 104.34 | 955,483 | -2.67(-2.50%) |
Jul 21, 2022 | 105.89 | 107.21 | 104.83 | 107.01 | 1,002,816 | +1.44(+1.36%) |
Jul 20, 2022 | 102.18 | 105.76 | 101.44 | 105.57 | 1,539,236 | +3.15(+3.08%) |
Jul 19, 2022 | 99.51 | 102.66 | 98.90 | 102.42 | 1,200,172 | +4.52(+4.62%) |
Jul 18, 2022 | 101.37 | 101.49 | 97.47 | 97.90 | 1,192,693 | -2.28(-2.28%) |
Jul 15, 2022 | 99.28 | 100.22 | 97.71 | 100.18 | 1,301,472 | +1.79(+1.82%) |
Jul 14, 2022 | 97.39 | 98.64 | 94.92 | 98.39 | 1,515,176 | +0.93(+0.95%) |
Jul 13, 2022 | 95.61 | 98.41 | 95.49 | 97.46 | 1,242,433 | -0.49(-0.50%) |
Jul 12, 2022 | 97.49 | 99.65 | 97.16 | 97.95 | 868,327 | +1.20(+1.24%) |
Jul 11, 2022 | 96.25 | 98.86 | 95.35 | 96.75 | 1,401,133 | -2.66(-2.68%) |
Jul 08, 2022 | 99.69 | 100.84 | 98.38 | 99.41 | 842,163 | -1.08(-1.07%) |
Jul 07, 2022 | 99.85 | 101.39 | 99.72 | 100.49 | 1,297,640 | +2.55(+2.60%) |
Jul 06, 2022 | 96.93 | 99.15 | 96.23 | 97.94 | 1,170,194 | +1.70(+1.77%) |
Jul 05, 2022 | 91.09 | 96.31 | 90.16 | 96.24 | 1,676,428 | +3.77(+4.08%) |