Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.84 | 87.80 | 85.77 | 85.86 | 45,923 | -1.11(-1.27%) |
Sep 29, 2022 | 87.95 | 87.95 | 86.28 | 86.97 | 47,369 | -1.90(-2.14%) |
Sep 28, 2022 | 87.30 | 89.21 | 87.06 | 88.87 | 63,907 | +1.81(+2.08%) |
Sep 27, 2022 | 88.16 | 88.37 | 86.50 | 87.06 | 65,459 | -0.18(-0.20%) |
Sep 26, 2022 | 87.73 | 88.67 | 86.98 | 87.23 | 96,458 | -0.92(-1.04%) |
Sep 23, 2022 | 88.72 | 88.72 | 87.07 | 88.15 | 100,586 | -1.59(-1.77%) |
Sep 22, 2022 | 90.65 | 90.65 | 89.63 | 89.74 | 40,886 | -0.97(-1.06%) |
Sep 21, 2022 | 92.67 | 93.11 | 90.68 | 90.71 | 36,506 | -1.51(-1.64%) |
Sep 20, 2022 | 92.64 | 92.72 | 91.70 | 92.22 | 35,658 | -1.09(-1.17%) |
Sep 19, 2022 | 91.81 | 93.34 | 91.81 | 93.31 | 23,955 | +0.59(+0.64%) |
Sep 16, 2022 | 92.42 | 92.73 | 91.95 | 92.71 | 48,977 | -0.83(-0.89%) |
Sep 15, 2022 | 94.10 | 94.90 | 93.22 | 93.54 | 26,531 | -0.93(-0.98%) |
Sep 14, 2022 | 94.53 | 94.68 | 93.76 | 94.47 | 29,643 | +0.35(+0.37%) |
Sep 13, 2022 | 96.23 | 96.50 | 93.90 | 94.12 | 43,817 | -4.29(-4.36%) |
Sep 12, 2022 | 98.07 | 98.58 | 97.89 | 98.41 | 31,862 | +1.03(+1.06%) |
Sep 09, 2022 | 96.48 | 97.56 | 96.48 | 97.37 | 18,354 | +1.59(+1.66%) |
Sep 08, 2022 | 94.40 | 95.83 | 94.34 | 95.78 | 22,350 | +0.72(+0.76%) |
Sep 07, 2022 | 93.28 | 95.23 | 93.28 | 95.06 | 13,547 | +1.71(+1.83%) |
Sep 06, 2022 | 93.95 | 94.03 | 92.84 | 93.36 | 35,889 | -0.36(-0.38%) |
Sep 02, 2022 | 95.71 | 95.86 | 93.31 | 93.72 | 29,309 | -0.94(-0.99%) |
Sep 01, 2022 | 93.93 | 94.74 | 93.19 | 94.65 | 35,782 | +0.08(+0.08%) |
Aug 31, 2022 | 95.77 | 96.01 | 94.58 | 94.58 | 31,032 | -0.67(-0.71%) |
Aug 30, 2022 | 96.69 | 96.69 | 94.76 | 95.25 | 60,924 | -1.10(-1.14%) |
Aug 29, 2022 | 96.31 | 97.03 | 96.01 | 96.35 | 22,781 | -0.69(-0.71%) |
Aug 26, 2022 | 100.42 | 100.42 | 97.01 | 97.04 | 47,665 | -3.31(-3.30%) |
Aug 25, 2022 | 99.37 | 100.36 | 99.11 | 100.36 | 36,215 | +1.38(+1.40%) |
Aug 24, 2022 | 98.45 | 99.28 | 98.40 | 98.97 | 21,667 | +0.40(+0.41%) |
Aug 23, 2022 | 98.74 | 99.32 | 98.47 | 98.57 | 52,894 | -0.26(-0.27%) |
Aug 22, 2022 | 99.64 | 99.64 | 98.59 | 98.84 | 562,241 | -2.09(-2.07%) |
Aug 19, 2022 | 101.74 | 101.74 | 100.71 | 100.92 | 18,627 | -1.42(-1.39%) |
Aug 18, 2022 | 102.17 | 102.52 | 101.89 | 102.34 | 38,619 | +0.30(+0.30%) |
Aug 17, 2022 | 101.98 | 102.70 | 101.59 | 102.04 | 22,589 | -0.90(-0.87%) |
Aug 16, 2022 | 102.43 | 103.37 | 102.18 | 102.94 | 60,674 | +0.17(+0.16%) |
Aug 15, 2022 | 101.84 | 102.87 | 101.84 | 102.77 | 32,656 | +0.47(+0.46%) |
Aug 12, 2022 | 101.20 | 102.31 | 101.07 | 102.31 | 25,189 | +1.65(+1.64%) |
Aug 11, 2022 | 101.39 | 101.89 | 100.48 | 100.66 | 32,306 | +0.03(+0.03%) |
Aug 10, 2022 | 100.35 | 100.66 | 99.81 | 100.63 | 35,996 | +2.19(+2.23%) |
Aug 09, 2022 | 98.75 | 98.75 | 98.14 | 98.44 | 62,502 | -0.57(-0.57%) |
Aug 08, 2022 | 99.28 | 100.00 | 98.83 | 99.00 | 22,830 | +0.06(+0.06%) |
Aug 05, 2022 | 97.97 | 99.11 | 97.97 | 98.94 | 18,010 | -0.13(-0.13%) |
Aug 04, 2022 | 99.13 | 99.25 | 98.73 | 99.07 | 24,107 | -0.09(-0.09%) |
Aug 03, 2022 | 98.19 | 99.39 | 98.19 | 99.16 | 21,786 | +1.56(+1.60%) |
Aug 02, 2022 | 97.75 | 98.75 | 97.28 | 97.60 | 26,150 | -0.58(-0.60%) |
Aug 01, 2022 | 97.78 | 98.71 | 97.62 | 98.18 | 38,573 | -0.20(-0.21%) |
Jul 29, 2022 | 97.36 | 98.59 | 97.18 | 98.39 | 26,645 | +1.41(+1.46%) |
Jul 28, 2022 | 96.00 | 97.06 | 95.23 | 96.97 | 39,955 | +1.16(+1.21%) |
Jul 27, 2022 | 94.20 | 96.12 | 94.20 | 95.81 | 40,616 | +2.43(+2.60%) |
Jul 26, 2022 | 93.99 | 93.99 | 93.16 | 93.39 | 17,433 | -1.10(-1.17%) |
Jul 25, 2022 | 94.63 | 94.69 | 94.01 | 94.49 | 32,544 | +0.09(+0.09%) |
Jul 22, 2022 | 95.38 | 95.67 | 94.07 | 94.40 | 15,953 | -0.95(-0.99%) |
Jul 21, 2022 | 94.37 | 95.38 | 93.81 | 95.35 | 44,742 | +0.91(+0.96%) |
Jul 20, 2022 | 93.78 | 94.76 | 93.55 | 94.44 | 55,201 | +0.70(+0.75%) |
Jul 19, 2022 | 92.21 | 93.81 | 92.21 | 93.74 | 33,699 | +2.54(+2.79%) |
Jul 18, 2022 | 92.65 | 92.83 | 90.94 | 91.19 | 57,422 | -0.67(-0.73%) |
Jul 15, 2022 | 91.14 | 91.90 | 90.71 | 91.87 | 38,453 | +1.73(+1.92%) |
Jul 14, 2022 | 89.28 | 90.23 | 88.67 | 90.13 | 36,033 | -0.42(-0.46%) |
Jul 13, 2022 | 89.72 | 91.12 | 89.67 | 90.55 | 54,160 | -0.42(-0.46%) |
Jul 12, 2022 | 91.62 | 91.92 | 90.59 | 90.97 | 20,687 | -0.74(-0.81%) |
Jul 11, 2022 | 92.30 | 92.32 | 91.60 | 91.71 | 48,822 | -1.22(-1.31%) |
Jul 08, 2022 | 92.57 | 93.40 | 92.21 | 92.93 | 70,959 | -0.04(-0.04%) |
Jul 07, 2022 | 91.99 | 93.10 | 91.99 | 92.97 | 105,324 | +1.47(+1.61%) |
Jul 06, 2022 | 91.47 | 91.97 | 90.67 | 91.50 | 50,955 | +0.22(+0.25%) |
Jul 05, 2022 | 89.79 | 91.27 | 89.03 | 91.27 | 50,641 | +0.30(+0.33%) |