Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.82 | 81.60 | 79.70 | 80.91 | 3,328,070 | +0.56(+0.70%) |
Sep 29, 2022 | 82.26 | 82.42 | 79.75 | 80.35 | 3,243,773 | -3.07(-3.67%) |
Sep 28, 2022 | 81.61 | 83.81 | 80.59 | 83.42 | 3,177,363 | +3.16(+3.93%) |
Sep 27, 2022 | 79.69 | 81.09 | 79.28 | 80.26 | 2,897,032 | +1.51(+1.91%) |
Sep 26, 2022 | 80.59 | 80.67 | 77.55 | 78.76 | 4,013,734 | -2.54(-3.13%) |
Sep 23, 2022 | 81.82 | 82.04 | 79.82 | 81.30 | 3,698,921 | -1.80(-2.17%) |
Sep 22, 2022 | 86.18 | 86.36 | 82.70 | 83.10 | 3,090,865 | -3.13(-3.63%) |
Sep 21, 2022 | 89.70 | 90.18 | 86.19 | 86.23 | 1,984,018 | -2.41(-2.72%) |
Sep 20, 2022 | 89.29 | 89.98 | 88.25 | 88.64 | 1,691,822 | -1.77(-1.95%) |
Sep 19, 2022 | 88.63 | 90.40 | 88.35 | 90.40 | 1,429,363 | +0.52(+0.58%) |
Sep 16, 2022 | 89.45 | 89.97 | 88.00 | 89.88 | 2,918,674 | +0.14(+0.16%) |
Sep 15, 2022 | 90.64 | 91.25 | 89.61 | 89.74 | 2,239,670 | -0.44(-0.49%) |
Sep 14, 2022 | 90.05 | 90.33 | 88.65 | 90.18 | 2,174,774 | -0.34(-0.38%) |
Sep 13, 2022 | 92.09 | 92.95 | 90.19 | 90.52 | 2,408,417 | -4.36(-4.60%) |
Sep 12, 2022 | 94.42 | 95.40 | 93.61 | 94.88 | 1,850,538 | +1.33(+1.43%) |
Sep 09, 2022 | 93.26 | 93.84 | 92.50 | 93.55 | 1,599,324 | +1.11(+1.20%) |
Sep 08, 2022 | 90.78 | 92.49 | 89.93 | 92.44 | 2,072,250 | +0.75(+0.82%) |
Sep 07, 2022 | 89.79 | 91.72 | 89.43 | 91.69 | 2,320,545 | +2.14(+2.40%) |
Sep 06, 2022 | 89.82 | 90.19 | 87.58 | 89.55 | 2,075,513 | +0.45(+0.51%) |
Sep 02, 2022 | 91.21 | 91.96 | 88.78 | 89.10 | 2,153,256 | -0.71(-0.79%) |
Sep 01, 2022 | 89.68 | 89.89 | 87.52 | 89.80 | 2,386,039 | -0.58(-0.64%) |
Aug 31, 2022 | 92.51 | 92.82 | 90.19 | 90.38 | 2,588,629 | -1.60(-1.74%) |
Aug 30, 2022 | 92.22 | 93.10 | 91.36 | 91.99 | 1,794,784 | +0.12(+0.14%) |
Aug 29, 2022 | 92.10 | 93.15 | 91.24 | 91.86 | 1,998,841 | -1.06(-1.14%) |
Aug 26, 2022 | 96.16 | 96.20 | 92.92 | 92.92 | 1,736,041 | -3.00(-3.13%) |
Aug 25, 2022 | 94.97 | 95.96 | 94.73 | 95.93 | 1,502,939 | +1.38(+1.46%) |
Aug 24, 2022 | 94.48 | 95.44 | 93.87 | 94.55 | 1,207,284 | -0.14(-0.15%) |
Aug 23, 2022 | 94.96 | 96.02 | 94.59 | 94.69 | 1,482,655 | +0.09(+0.09%) |
Aug 22, 2022 | 97.03 | 97.49 | 93.89 | 94.60 | 1,942,978 | -3.78(-3.85%) |
Aug 19, 2022 | 99.80 | 100.02 | 97.72 | 98.38 | 1,647,122 | -2.06(-2.05%) |
Aug 18, 2022 | 100.01 | 100.57 | 99.51 | 100.44 | 1,293,837 | +0.43(+0.43%) |
Aug 17, 2022 | 99.97 | 100.70 | 99.07 | 100.01 | 1,781,894 | -1.49(-1.47%) |
Aug 16, 2022 | 99.81 | 102.20 | 99.81 | 101.50 | 1,768,750 | +1.13(+1.12%) |
Aug 15, 2022 | 102.12 | 102.47 | 100.24 | 100.37 | 2,244,268 | -2.30(-2.24%) |
Aug 12, 2022 | 101.76 | 102.80 | 101.16 | 102.67 | 1,682,483 | +1.58(+1.56%) |
Aug 11, 2022 | 99.94 | 101.74 | 99.88 | 101.10 | 2,198,810 | +2.38(+2.42%) |
Aug 10, 2022 | 97.94 | 98.84 | 97.23 | 98.71 | 1,784,684 | +2.99(+3.12%) |
Aug 09, 2022 | 96.34 | 96.50 | 94.92 | 95.73 | 1,687,611 | -0.74(-0.76%) |
Aug 08, 2022 | 95.37 | 97.61 | 95.37 | 96.46 | 1,856,902 | +2.07(+2.20%) |
Aug 05, 2022 | 93.23 | 94.49 | 92.94 | 94.39 | 1,441,720 | +0.60(+0.64%) |
Aug 04, 2022 | 94.38 | 95.19 | 93.01 | 93.78 | 1,597,807 | -0.98(-1.04%) |
Aug 03, 2022 | 94.55 | 96.04 | 94.47 | 94.77 | 2,529,461 | +1.29(+1.37%) |
Aug 02, 2022 | 97.38 | 98.34 | 93.28 | 93.48 | 2,926,526 | -2.79(-2.90%) |
Aug 01, 2022 | 95.65 | 96.78 | 94.90 | 96.27 | 1,861,517 | -0.01(-0.01%) |
Jul 29, 2022 | 95.46 | 96.83 | 95.24 | 96.28 | 2,775,886 | +1.05(+1.10%) |
Jul 28, 2022 | 92.99 | 95.33 | 92.86 | 95.24 | 1,913,822 | +2.96(+3.21%) |
Jul 27, 2022 | 91.27 | 92.71 | 90.78 | 92.28 | 1,440,542 | +1.36(+1.50%) |
Jul 26, 2022 | 91.28 | 91.98 | 90.45 | 90.91 | 1,552,734 | -1.29(-1.39%) |
Jul 25, 2022 | 91.91 | 92.73 | 91.39 | 92.20 | 1,322,769 | +0.31(+0.34%) |
Jul 22, 2022 | 93.08 | 93.39 | 91.53 | 91.89 | 1,836,790 | -0.50(-0.54%) |
Jul 21, 2022 | 90.79 | 92.40 | 90.40 | 92.38 | 1,751,940 | +0.70(+0.76%) |
Jul 20, 2022 | 90.25 | 92.45 | 89.99 | 91.68 | 2,344,338 | +1.05(+1.15%) |
Jul 19, 2022 | 88.58 | 90.89 | 87.86 | 90.64 | 2,244,972 | +3.22(+3.68%) |
Jul 18, 2022 | 86.24 | 87.59 | 86.23 | 87.42 | 1,949,136 | +2.02(+2.37%) |
Jul 15, 2022 | 85.01 | 85.75 | 83.97 | 85.40 | 2,295,817 | +2.09(+2.51%) |
Jul 14, 2022 | 83.32 | 84.10 | 82.48 | 83.31 | 1,909,161 | -1.38(-1.63%) |
Jul 13, 2022 | 85.10 | 86.10 | 84.23 | 84.69 | 2,055,273 | -1.81(-2.09%) |
Jul 12, 2022 | 86.14 | 87.86 | 85.95 | 86.50 | 1,873,594 | +0.34(+0.39%) |
Jul 11, 2022 | 85.95 | 86.42 | 84.84 | 86.16 | 1,164,899 | -0.42(-0.48%) |
Jul 08, 2022 | 86.85 | 87.04 | 85.24 | 86.58 | 1,606,246 | -0.17(-0.19%) |
Jul 07, 2022 | 86.00 | 87.10 | 85.66 | 86.75 | 1,555,087 | +1.29(+1.51%) |
Jul 06, 2022 | 86.61 | 87.27 | 85.09 | 85.45 | 1,586,557 | -1.02(-1.18%) |
Jul 05, 2022 | 84.26 | 86.50 | 82.87 | 86.47 | 2,152,159 | +1.68(+1.98%) |