Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 87.62 | 87.77 | 86.15 | 86.20 | 1,135,917 | -1.57(-1.79%) |
Sep 29, 2022 | 88.51 | 88.52 | 87.22 | 87.77 | 1,094,273 | -1.17(-1.32%) |
Sep 28, 2022 | 87.69 | 89.31 | 87.34 | 88.94 | 1,138,761 | +1.83(+2.10%) |
Sep 27, 2022 | 88.25 | 88.53 | 86.83 | 87.11 | 1,002,150 | -0.21(-0.24%) |
Sep 26, 2022 | 88.38 | 88.65 | 87.01 | 87.32 | 1,183,842 | -1.37(-1.54%) |
Sep 23, 2022 | 89.91 | 89.91 | 87.73 | 88.68 | 2,054,211 | -2.44(-2.68%) |
Sep 22, 2022 | 91.55 | 91.94 | 90.91 | 91.13 | 1,323,095 | -0.20(-0.22%) |
Sep 21, 2022 | 93.11 | 93.50 | 91.32 | 91.33 | 690,716 | -1.24(-1.34%) |
Sep 20, 2022 | 92.98 | 93.15 | 92.02 | 92.57 | 1,035,144 | -1.11(-1.18%) |
Sep 19, 2022 | 92.41 | 93.68 | 92.32 | 93.68 | 466,148 | +0.20(+0.21%) |
Sep 16, 2022 | 93.37 | 93.57 | 92.63 | 93.48 | 1,023,678 | -0.20(-0.21%) |
Sep 15, 2022 | 94.22 | 94.35 | 93.40 | 93.68 | 1,897,420 | -0.89(-0.95%) |
Sep 14, 2022 | 94.19 | 94.94 | 93.94 | 94.57 | 920,018 | +0.84(+0.89%) |
Sep 13, 2022 | 95.73 | 95.98 | 93.44 | 93.74 | 657,492 | -3.18(-3.28%) |
Sep 12, 2022 | 96.74 | 97.30 | 96.53 | 96.91 | 465,421 | +0.87(+0.90%) |
Sep 09, 2022 | 95.50 | 96.27 | 95.25 | 96.05 | 571,846 | +1.16(+1.22%) |
Sep 08, 2022 | 94.28 | 94.98 | 93.93 | 94.89 | 588,324 | +0.48(+0.51%) |
Sep 07, 2022 | 93.33 | 94.58 | 93.15 | 94.41 | 738,140 | +0.82(+0.88%) |
Sep 06, 2022 | 94.24 | 94.41 | 93.37 | 93.59 | 1,051,483 | -0.33(-0.35%) |
Sep 02, 2022 | 95.52 | 95.81 | 93.57 | 93.91 | 563,735 | -0.64(-0.68%) |
Sep 01, 2022 | 93.66 | 94.56 | 93.30 | 94.56 | 683,685 | +0.52(+0.56%) |
Aug 31, 2022 | 94.62 | 94.86 | 94.01 | 94.03 | 581,378 | -0.71(-0.75%) |
Aug 30, 2022 | 95.80 | 95.80 | 94.43 | 94.74 | 508,139 | -1.23(-1.28%) |
Aug 29, 2022 | 95.95 | 96.63 | 95.67 | 95.97 | 514,298 | -0.27(-0.28%) |
Aug 26, 2022 | 98.45 | 98.52 | 96.20 | 96.24 | 508,133 | -2.21(-2.24%) |
Aug 25, 2022 | 97.98 | 98.45 | 97.59 | 98.45 | 540,888 | +0.83(+0.85%) |
Aug 24, 2022 | 97.55 | 97.70 | 97.21 | 97.62 | 433,513 | +0.09(+0.10%) |
Aug 23, 2022 | 97.45 | 97.85 | 97.31 | 97.53 | 860,530 | +0.20(+0.21%) |
Aug 22, 2022 | 97.99 | 97.99 | 97.10 | 97.32 | 798,027 | -1.18(-1.20%) |
Aug 19, 2022 | 98.47 | 98.91 | 98.31 | 98.51 | 515,922 | -0.24(-0.25%) |
Aug 18, 2022 | 98.33 | 98.78 | 98.26 | 98.75 | 586,942 | +0.76(+0.78%) |
Aug 17, 2022 | 97.69 | 98.46 | 97.64 | 97.99 | 472,727 | -0.31(-0.31%) |
Aug 16, 2022 | 97.86 | 98.53 | 97.86 | 98.29 | 728,721 | +0.25(+0.26%) |
Aug 15, 2022 | 97.31 | 98.10 | 96.95 | 98.04 | 624,174 | +0.12(+0.12%) |
Aug 12, 2022 | 97.25 | 97.95 | 96.93 | 97.92 | 1,052,856 | +0.90(+0.93%) |
Aug 11, 2022 | 96.93 | 97.76 | 96.89 | 97.02 | 1,606,086 | +0.44(+0.45%) |
Aug 10, 2022 | 96.23 | 96.63 | 95.95 | 96.58 | 628,651 | +1.07(+1.12%) |
Aug 09, 2022 | 95.54 | 95.93 | 95.23 | 95.51 | 1,512,782 | +0.23(+0.24%) |
Aug 08, 2022 | 95.39 | 95.67 | 95.00 | 95.27 | 1,099,381 | +0.18(+0.19%) |
Aug 05, 2022 | 94.42 | 95.16 | 94.29 | 95.10 | 763,802 | +0.16(+0.17%) |
Aug 04, 2022 | 95.97 | 95.97 | 94.81 | 94.94 | 891,070 | -1.01(-1.05%) |
Aug 03, 2022 | 96.03 | 96.26 | 95.60 | 95.94 | 1,110,243 | +0.21(+0.22%) |
Aug 02, 2022 | 96.47 | 96.64 | 95.68 | 95.73 | 634,049 | -0.71(-0.73%) |
Aug 01, 2022 | 96.21 | 96.62 | 96.00 | 96.44 | 1,169,670 | -0.38(-0.39%) |
Jul 29, 2022 | 95.85 | 96.97 | 95.76 | 96.82 | 793,060 | +1.10(+1.15%) |
Jul 28, 2022 | 95.10 | 96.02 | 94.31 | 95.72 | 851,591 | +0.88(+0.92%) |
Jul 27, 2022 | 94.01 | 95.13 | 93.54 | 94.84 | 765,080 | +0.90(+0.96%) |
Jul 26, 2022 | 94.09 | 94.44 | 93.82 | 93.94 | 826,969 | -0.02(-0.02%) |
Jul 25, 2022 | 93.18 | 93.99 | 93.01 | 93.96 | 1,010,585 | +1.02(+1.09%) |
Jul 22, 2022 | 93.36 | 93.57 | 92.42 | 92.94 | 1,198,681 | -0.27(-0.29%) |
Jul 21, 2022 | 92.66 | 93.24 | 92.19 | 93.21 | 4,865,123 | -0.05(-0.05%) |
Jul 20, 2022 | 93.62 | 93.93 | 92.92 | 93.26 | 1,425,075 | -0.42(-0.45%) |
Jul 19, 2022 | 92.93 | 93.84 | 92.80 | 93.68 | 5,886,377 | +1.18(+1.28%) |
Jul 18, 2022 | 93.92 | 93.96 | 92.25 | 92.50 | 1,089,036 | -0.78(-0.84%) |
Jul 15, 2022 | 93.17 | 93.32 | 92.39 | 93.28 | 1,328,499 | +1.21(+1.32%) |
Jul 14, 2022 | 91.07 | 92.17 | 90.79 | 92.07 | 2,084,449 | -0.48(-0.51%) |
Jul 13, 2022 | 92.24 | 93.22 | 92.02 | 92.54 | 798,704 | -0.49(-0.53%) |
Jul 12, 2022 | 93.33 | 93.79 | 92.69 | 93.04 | 689,034 | -0.56(-0.60%) |
Jul 11, 2022 | 93.52 | 93.95 | 93.23 | 93.60 | 641,735 | -0.24(-0.26%) |
Jul 08, 2022 | 93.98 | 94.27 | 93.56 | 93.84 | 990,502 | -0.13(-0.14%) |
Jul 07, 2022 | 93.76 | 94.23 | 93.66 | 93.97 | 1,010,672 | +0.77(+0.83%) |
Jul 06, 2022 | 93.50 | 93.80 | 92.50 | 93.20 | 994,868 | -0.14(-0.15%) |
Jul 05, 2022 | 93.59 | 93.65 | 91.69 | 93.33 | 1,476,080 | -1.15(-1.21%) |