Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.02 | 86.02 | 82.55 | 82.73 | 223,108 | -2.88(-3.36%) |
Sep 29, 2022 | 86.47 | 86.47 | 84.00 | 85.61 | 241,241 | -2.03(-2.32%) |
Sep 28, 2022 | 86.86 | 88.52 | 86.38 | 87.64 | 209,320 | +1.35(+1.57%) |
Sep 27, 2022 | 86.72 | 87.91 | 85.26 | 86.29 | 167,918 | -0.02(-0.02%) |
Sep 26, 2022 | 87.99 | 88.59 | 85.77 | 86.31 | 245,120 | -1.90(-2.16%) |
Sep 23, 2022 | 90.54 | 90.54 | 87.32 | 88.21 | 142,563 | -3.38(-3.69%) |
Sep 22, 2022 | 92.45 | 92.45 | 90.86 | 91.59 | 123,585 | -1.16(-1.25%) |
Sep 21, 2022 | 96.98 | 96.98 | 92.72 | 92.75 | 182,119 | -3.62(-3.76%) |
Sep 20, 2022 | 95.65 | 97.22 | 94.91 | 96.37 | 243,031 | -0.42(-0.43%) |
Sep 19, 2022 | 92.60 | 97.17 | 92.60 | 96.79 | 190,113 | +3.13(+3.34%) |
Sep 16, 2022 | 91.96 | 93.77 | 91.41 | 93.66 | 481,231 | -0.11(-0.11%) |
Sep 15, 2022 | 93.61 | 94.86 | 93.19 | 93.77 | 170,278 | +0.13(+0.13%) |
Sep 14, 2022 | 93.13 | 93.83 | 90.49 | 93.64 | 222,246 | +0.39(+0.42%) |
Sep 13, 2022 | 93.63 | 94.21 | 91.87 | 93.25 | 189,577 | -1.93(-2.03%) |
Sep 12, 2022 | 93.70 | 95.23 | 93.65 | 95.19 | 86,222 | +2.38(+2.56%) |
Sep 09, 2022 | 91.67 | 92.99 | 91.38 | 92.81 | 98,758 | +2.03(+2.24%) |
Sep 08, 2022 | 90.37 | 91.31 | 89.53 | 90.78 | 117,279 | -0.48(-0.53%) |
Sep 07, 2022 | 90.24 | 91.37 | 89.32 | 91.26 | 116,185 | +0.72(+0.80%) |
Sep 06, 2022 | 89.91 | 90.70 | 89.15 | 90.54 | 119,284 | +0.62(+0.69%) |
Sep 02, 2022 | 92.97 | 92.99 | 89.67 | 89.92 | 157,982 | -2.05(-2.23%) |
Sep 01, 2022 | 92.88 | 93.47 | 91.19 | 91.97 | 150,567 | -1.39(-1.49%) |
Aug 31, 2022 | 93.65 | 94.47 | 92.97 | 93.36 | 114,184 | -0.29(-0.31%) |
Aug 30, 2022 | 95.68 | 95.95 | 93.60 | 93.65 | 115,296 | -2.29(-2.39%) |
Aug 29, 2022 | 95.31 | 96.12 | 94.26 | 95.94 | 91,493 | +0.13(+0.13%) |
Aug 26, 2022 | 99.44 | 99.92 | 95.60 | 95.82 | 115,704 | -3.62(-3.64%) |
Aug 25, 2022 | 97.03 | 99.47 | 97.03 | 99.44 | 84,446 | +2.72(+2.81%) |
Aug 24, 2022 | 96.54 | 97.24 | 96.04 | 96.72 | 65,042 | +0.29(+0.30%) |
Aug 23, 2022 | 96.53 | 97.48 | 96.10 | 96.43 | 83,644 | -0.05(-0.05%) |
Aug 22, 2022 | 96.03 | 96.67 | 95.16 | 96.48 | 116,296 | -0.82(-0.84%) |
Aug 19, 2022 | 99.34 | 99.34 | 96.62 | 97.30 | 325,378 | -2.42(-2.42%) |
Aug 18, 2022 | 99.47 | 100.30 | 98.62 | 99.72 | 84,320 | +0.49(+0.50%) |
Aug 17, 2022 | 99.91 | 101.16 | 98.32 | 99.23 | 92,252 | -1.90(-1.88%) |
Aug 16, 2022 | 99.41 | 101.96 | 99.41 | 101.13 | 162,043 | +1.48(+1.48%) |
Aug 15, 2022 | 98.78 | 100.23 | 98.52 | 99.65 | 100,138 | +0.45(+0.46%) |
Aug 12, 2022 | 97.60 | 99.60 | 97.30 | 99.20 | 127,285 | +1.93(+1.99%) |
Aug 11, 2022 | 98.42 | 98.48 | 96.80 | 97.27 | 117,397 | +0.25(+0.26%) |
Aug 10, 2022 | 97.12 | 97.47 | 96.28 | 97.01 | 156,391 | +1.49(+1.56%) |
Aug 09, 2022 | 95.83 | 96.36 | 94.71 | 95.53 | 154,205 | +0.32(+0.33%) |
Aug 08, 2022 | 97.72 | 98.69 | 94.55 | 95.21 | 191,602 | -2.19(-2.25%) |
Aug 05, 2022 | 95.30 | 97.54 | 95.30 | 97.40 | 90,212 | +1.00(+1.03%) |
Aug 04, 2022 | 96.97 | 96.97 | 95.10 | 96.41 | 117,507 | +0.12(+0.12%) |
Aug 03, 2022 | 94.46 | 96.88 | 93.25 | 96.29 | 154,860 | +2.15(+2.28%) |
Aug 02, 2022 | 95.72 | 95.96 | 93.96 | 94.14 | 84,412 | -1.87(-1.95%) |
Aug 01, 2022 | 95.20 | 96.97 | 95.17 | 96.02 | 134,233 | -0.86(-0.89%) |
Jul 29, 2022 | 95.71 | 97.52 | 95.55 | 96.88 | 149,174 | +0.68(+0.70%) |
Jul 28, 2022 | 94.17 | 96.24 | 93.56 | 96.20 | 150,940 | +2.38(+2.53%) |
Jul 27, 2022 | 92.17 | 94.40 | 91.62 | 93.83 | 148,464 | +2.10(+2.29%) |
Jul 26, 2022 | 91.88 | 93.17 | 91.21 | 91.73 | 124,566 | -0.45(-0.49%) |
Jul 25, 2022 | 90.57 | 93.04 | 90.05 | 92.18 | 154,473 | +1.84(+2.03%) |
Jul 22, 2022 | 91.84 | 92.74 | 89.94 | 90.35 | 177,695 | -1.47(-1.60%) |
Jul 21, 2022 | 93.38 | 95.39 | 90.51 | 91.81 | 233,818 | -3.42(-3.59%) |
Jul 20, 2022 | 94.35 | 95.76 | 93.73 | 95.24 | 200,662 | +0.43(+0.45%) |
Jul 19, 2022 | 92.02 | 95.23 | 92.02 | 94.81 | 201,357 | +4.06(+4.47%) |
Jul 18, 2022 | 92.38 | 93.08 | 90.49 | 90.75 | 151,999 | -0.27(-0.30%) |
Jul 15, 2022 | 89.80 | 91.29 | 88.95 | 91.02 | 270,647 | +2.74(+3.11%) |
Jul 14, 2022 | 87.03 | 88.72 | 86.24 | 88.28 | 149,116 | -0.44(-0.50%) |
Jul 13, 2022 | 87.03 | 89.24 | 86.67 | 88.72 | 150,031 | +0.48(+0.55%) |
Jul 12, 2022 | 88.09 | 89.70 | 88.08 | 88.24 | 190,626 | -0.14(-0.15%) |
Jul 11, 2022 | 88.36 | 89.17 | 87.63 | 88.37 | 170,049 | -0.33(-0.37%) |
Jul 08, 2022 | 89.71 | 89.77 | 87.63 | 88.70 | 281,710 | -0.38(-0.42%) |
Jul 07, 2022 | 89.50 | 90.55 | 89.03 | 89.08 | 221,382 | +0.80(+0.91%) |
Jul 06, 2022 | 88.97 | 90.00 | 87.06 | 88.28 | 225,476 | -0.92(-1.03%) |
Jul 05, 2022 | 89.96 | 91.34 | 87.76 | 89.20 | 235,966 | -2.44(-2.67%) |