Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.81 | 80.06 | 77.34 | 79.15 | 582,839 | +1.44(+1.86%) |
Sep 29, 2022 | 78.24 | 78.68 | 77.12 | 77.70 | 458,769 | -1.62(-2.04%) |
Sep 28, 2022 | 77.65 | 79.83 | 77.60 | 79.32 | 619,952 | +2.07(+2.68%) |
Sep 27, 2022 | 78.23 | 79.07 | 75.70 | 77.25 | 495,477 | -0.20(-0.26%) |
Sep 26, 2022 | 78.09 | 79.95 | 77.42 | 77.45 | 681,021 | -1.15(-1.47%) |
Sep 23, 2022 | 80.47 | 80.91 | 77.02 | 78.61 | 799,363 | -4.63(-5.56%) |
Sep 22, 2022 | 85.75 | 85.81 | 82.33 | 83.24 | 350,166 | -1.82(-2.14%) |
Sep 21, 2022 | 86.76 | 88.50 | 85.06 | 85.06 | 394,590 | -0.88(-1.02%) |
Sep 20, 2022 | 87.22 | 87.60 | 85.48 | 85.93 | 508,315 | -2.11(-2.39%) |
Sep 19, 2022 | 85.53 | 88.22 | 85.40 | 88.04 | 441,153 | +1.72(+2.00%) |
Sep 16, 2022 | 87.10 | 87.21 | 84.93 | 86.32 | 1,612,291 | -2.52(-2.84%) |
Sep 15, 2022 | 88.43 | 91.03 | 88.21 | 88.84 | 732,620 | +0.59(+0.67%) |
Sep 14, 2022 | 89.73 | 89.99 | 86.68 | 88.25 | 673,783 | -1.61(-1.79%) |
Sep 13, 2022 | 92.52 | 93.07 | 89.59 | 89.86 | 327,073 | -5.31(-5.58%) |
Sep 12, 2022 | 96.22 | 97.57 | 94.77 | 95.17 | 422,817 | +0.16(+0.17%) |
Sep 09, 2022 | 93.67 | 95.53 | 93.39 | 95.00 | 355,707 | +2.08(+2.24%) |
Sep 08, 2022 | 90.98 | 92.99 | 89.86 | 92.93 | 339,504 | +0.96(+1.05%) |
Sep 07, 2022 | 90.25 | 92.23 | 89.88 | 91.96 | 352,501 | +1.20(+1.33%) |
Sep 06, 2022 | 90.07 | 90.81 | 87.39 | 90.76 | 698,214 | +0.99(+1.10%) |
Sep 02, 2022 | 91.87 | 92.24 | 89.22 | 89.77 | 508,018 | -0.97(-1.07%) |
Sep 01, 2022 | 89.41 | 90.79 | 88.43 | 90.74 | 426,157 | +0.59(+0.65%) |
Aug 31, 2022 | 90.95 | 91.16 | 89.79 | 90.16 | 390,626 | +0.05(+0.05%) |
Aug 30, 2022 | 91.89 | 92.26 | 89.38 | 90.11 | 572,159 | -1.28(-1.40%) |
Aug 29, 2022 | 92.39 | 92.96 | 91.29 | 91.39 | 266,483 | -1.25(-1.35%) |
Aug 26, 2022 | 96.50 | 96.96 | 92.61 | 92.64 | 302,162 | -3.58(-3.72%) |
Aug 25, 2022 | 94.96 | 96.52 | 94.96 | 96.22 | 224,263 | +1.93(+2.05%) |
Aug 24, 2022 | 94.51 | 95.71 | 93.96 | 94.28 | 286,565 | -0.02(-0.02%) |
Aug 23, 2022 | 93.90 | 95.19 | 93.72 | 94.30 | 196,816 | +0.40(+0.43%) |
Aug 22, 2022 | 94.91 | 94.99 | 92.71 | 93.90 | 535,477 | -3.20(-3.30%) |
Aug 19, 2022 | 99.41 | 99.94 | 96.78 | 97.10 | 334,560 | -3.21(-3.20%) |
Aug 18, 2022 | 99.58 | 100.54 | 99.18 | 100.31 | 763,116 | +0.59(+0.59%) |
Aug 17, 2022 | 99.09 | 100.27 | 98.74 | 99.72 | 262,426 | -0.82(-0.82%) |
Aug 16, 2022 | 99.68 | 100.98 | 99.64 | 100.54 | 290,606 | +0.35(+0.35%) |
Aug 15, 2022 | 99.38 | 101.13 | 99.38 | 100.19 | 354,916 | -0.11(-0.11%) |
Aug 12, 2022 | 100.13 | 100.37 | 99.49 | 100.30 | 215,045 | +0.93(+0.93%) |
Aug 11, 2022 | 98.51 | 99.87 | 98.51 | 99.37 | 595,321 | +1.69(+1.73%) |
Aug 10, 2022 | 96.85 | 98.52 | 96.56 | 97.68 | 316,909 | +3.01(+3.18%) |
Aug 09, 2022 | 96.14 | 96.17 | 93.91 | 94.67 | 298,667 | -2.12(-2.19%) |
Aug 08, 2022 | 96.88 | 98.45 | 96.74 | 96.80 | 299,946 | +0.32(+0.33%) |
Aug 05, 2022 | 95.31 | 97.35 | 95.31 | 96.48 | 268,593 | +0.26(+0.27%) |
Aug 04, 2022 | 95.88 | 96.46 | 95.23 | 96.22 | 318,633 | +0.53(+0.56%) |
Aug 03, 2022 | 94.35 | 96.44 | 94.10 | 95.69 | 333,993 | +2.31(+2.48%) |
Aug 02, 2022 | 93.36 | 95.46 | 92.91 | 93.38 | 419,562 | -1.18(-1.25%) |
Aug 01, 2022 | 93.57 | 95.35 | 92.92 | 94.56 | 326,016 | -0.94(-0.98%) |
Jul 29, 2022 | 94.69 | 97.37 | 94.69 | 95.50 | 453,110 | +1.36(+1.44%) |
Jul 28, 2022 | 91.94 | 94.74 | 90.96 | 94.14 | 544,661 | +2.29(+2.50%) |
Jul 27, 2022 | 92.54 | 93.48 | 87.99 | 91.85 | 715,565 | +1.85(+2.06%) |
Jul 26, 2022 | 91.25 | 91.60 | 89.56 | 89.99 | 472,421 | -1.39(-1.52%) |
Jul 25, 2022 | 92.59 | 92.96 | 90.85 | 91.38 | 447,097 | -0.38(-0.42%) |
Jul 22, 2022 | 91.53 | 92.56 | 90.97 | 91.76 | 419,729 | +0.35(+0.39%) |
Jul 21, 2022 | 91.02 | 91.82 | 89.73 | 91.41 | 300,182 | -0.02(-0.02%) |
Jul 20, 2022 | 88.49 | 91.71 | 88.07 | 91.43 | 416,384 | +2.17(+2.43%) |
Jul 19, 2022 | 86.70 | 89.60 | 86.70 | 89.26 | 405,810 | +3.98(+4.67%) |
Jul 18, 2022 | 85.62 | 87.75 | 84.74 | 85.28 | 353,822 | -0.11(-0.13%) |
Jul 15, 2022 | 83.53 | 86.05 | 82.61 | 85.39 | 330,667 | +3.47(+4.23%) |
Jul 14, 2022 | 82.80 | 82.80 | 81.03 | 81.92 | 377,618 | -2.39(-2.83%) |
Jul 13, 2022 | 83.73 | 85.13 | 82.68 | 84.31 | 494,206 | -1.43(-1.67%) |
Jul 12, 2022 | 85.01 | 87.31 | 85.01 | 85.74 | 466,998 | +0.29(+0.34%) |
Jul 11, 2022 | 85.96 | 86.37 | 84.02 | 85.46 | 433,669 | -2.18(-2.49%) |
Jul 08, 2022 | 88.48 | 89.97 | 86.91 | 87.63 | 416,368 | -1.75(-1.96%) |
Jul 07, 2022 | 89.40 | 89.89 | 88.16 | 89.38 | 470,231 | +0.92(+1.04%) |
Jul 06, 2022 | 88.93 | 89.28 | 86.73 | 88.47 | 543,192 | -1.82(-2.02%) |
Jul 05, 2022 | 88.73 | 90.37 | 87.61 | 90.29 | 508,001 | +0.39(+0.44%) |