Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.35 | 83.63 | 81.22 | 81.32 | 584,985 | -2.36(-2.82%) |
Sep 29, 2022 | 82.90 | 83.96 | 82.17 | 83.68 | 819,522 | -0.98(-1.16%) |
Sep 28, 2022 | 81.78 | 85.39 | 81.78 | 84.66 | 874,618 | +2.10(+2.54%) |
Sep 27, 2022 | 81.92 | 83.28 | 80.20 | 82.57 | 769,718 | +1.57(+1.94%) |
Sep 26, 2022 | 83.49 | 84.07 | 80.77 | 80.99 | 533,761 | -2.47(-2.96%) |
Sep 23, 2022 | 82.92 | 83.54 | 81.07 | 83.46 | 650,119 | -0.20(-0.24%) |
Sep 22, 2022 | 85.88 | 86.53 | 82.72 | 83.66 | 586,331 | -2.29(-2.67%) |
Sep 21, 2022 | 87.04 | 89.50 | 85.89 | 85.95 | 364,704 | -1.02(-1.18%) |
Sep 20, 2022 | 87.63 | 88.10 | 86.06 | 86.98 | 596,230 | -2.05(-2.30%) |
Sep 19, 2022 | 86.82 | 89.52 | 86.82 | 89.02 | 760,868 | +1.34(+1.53%) |
Sep 16, 2022 | 88.31 | 88.87 | 86.27 | 87.69 | 1,290,735 | -1.80(-2.01%) |
Sep 15, 2022 | 90.93 | 91.58 | 88.30 | 89.49 | 1,215,916 | -2.52(-2.74%) |
Sep 14, 2022 | 92.96 | 93.97 | 90.78 | 92.00 | 656,706 | -0.52(-0.56%) |
Sep 13, 2022 | 94.33 | 95.15 | 92.16 | 92.53 | 1,001,170 | -6.07(-6.16%) |
Sep 12, 2022 | 99.31 | 100.29 | 97.86 | 98.60 | 433,826 | -0.09(-0.09%) |
Sep 09, 2022 | 97.83 | 99.39 | 97.61 | 98.69 | 432,268 | +2.43(+2.53%) |
Sep 08, 2022 | 93.76 | 96.58 | 93.16 | 96.26 | 365,079 | +0.93(+0.98%) |
Sep 07, 2022 | 94.11 | 96.15 | 92.28 | 95.32 | 479,529 | +1.87(+2.00%) |
Sep 06, 2022 | 95.09 | 95.73 | 92.96 | 93.45 | 706,263 | -2.13(-2.22%) |
Sep 02, 2022 | 97.17 | 98.21 | 94.94 | 95.58 | 519,872 | +0.17(+0.18%) |
Sep 01, 2022 | 95.17 | 96.34 | 92.61 | 95.41 | 757,780 | -2.61(-2.66%) |
Aug 31, 2022 | 98.94 | 99.02 | 96.51 | 98.02 | 768,044 | -0.92(-0.93%) |
Aug 30, 2022 | 101.71 | 101.80 | 97.48 | 98.94 | 565,571 | -1.22(-1.22%) |
Aug 29, 2022 | 100.41 | 101.67 | 99.01 | 100.16 | 473,482 | -1.12(-1.11%) |
Aug 26, 2022 | 108.41 | 109.28 | 101.27 | 101.28 | 653,687 | -6.26(-5.82%) |
Aug 25, 2022 | 104.13 | 107.74 | 104.04 | 107.54 | 637,901 | +3.26(+3.12%) |
Aug 24, 2022 | 104.36 | 104.91 | 102.92 | 104.28 | 349,126 | +0.04(+0.04%) |
Aug 23, 2022 | 102.63 | 105.43 | 102.60 | 104.25 | 451,156 | +1.50(+1.46%) |
Aug 22, 2022 | 103.96 | 104.85 | 101.94 | 102.74 | 751,305 | -4.00(-3.74%) |
Aug 19, 2022 | 109.05 | 109.72 | 106.48 | 106.74 | 627,135 | -4.01(-3.62%) |
Aug 18, 2022 | 108.79 | 111.28 | 108.25 | 110.75 | 723,831 | +2.21(+2.04%) |
Aug 17, 2022 | 112.92 | 113.59 | 106.00 | 108.54 | 973,417 | -6.68(-5.80%) |
Aug 16, 2022 | 116.95 | 116.95 | 114.12 | 115.22 | 1,256,925 | -1.73(-1.48%) |
Aug 15, 2022 | 118.23 | 119.48 | 115.64 | 116.95 | 381,208 | -1.93(-1.62%) |
Aug 12, 2022 | 116.02 | 119.28 | 115.71 | 118.88 | 539,171 | +4.23(+3.69%) |
Aug 11, 2022 | 115.53 | 117.55 | 113.98 | 114.65 | 649,070 | +0.49(+0.43%) |
Aug 10, 2022 | 112.39 | 114.21 | 110.60 | 114.16 | 680,978 | +5.22(+4.80%) |
Aug 09, 2022 | 113.97 | 114.14 | 106.54 | 108.93 | 607,077 | -7.56(-6.49%) |
Aug 08, 2022 | 117.79 | 120.92 | 114.55 | 116.49 | 339,291 | -2.23(-1.88%) |
Aug 05, 2022 | 119.26 | 121.00 | 117.83 | 118.72 | 403,760 | -2.85(-2.35%) |
Aug 04, 2022 | 119.36 | 121.73 | 118.87 | 121.58 | 515,443 | +2.21(+1.85%) |
Aug 03, 2022 | 116.91 | 120.41 | 115.80 | 119.36 | 640,469 | +4.49(+3.91%) |
Aug 02, 2022 | 116.31 | 117.93 | 114.67 | 114.88 | 413,300 | -3.26(-2.76%) |
Aug 01, 2022 | 115.43 | 118.62 | 114.89 | 118.14 | 424,521 | +2.03(+1.75%) |
Jul 29, 2022 | 115.19 | 117.67 | 113.95 | 116.10 | 690,583 | +0.69(+0.60%) |
Jul 28, 2022 | 112.37 | 116.10 | 110.04 | 115.42 | 1,160,753 | +5.40(+4.91%) |
Jul 27, 2022 | 108.55 | 110.84 | 107.32 | 110.01 | 879,963 | +3.99(+3.76%) |
Jul 26, 2022 | 105.70 | 107.39 | 105.59 | 106.03 | 293,116 | -1.27(-1.18%) |
Jul 25, 2022 | 107.22 | 107.36 | 105.52 | 107.29 | 297,787 | -0.40(-0.37%) |
Jul 22, 2022 | 109.43 | 110.44 | 104.29 | 107.69 | 359,672 | -2.34(-2.12%) |
Jul 21, 2022 | 110.17 | 110.60 | 107.92 | 110.03 | 282,173 | +0.43(+0.39%) |
Jul 20, 2022 | 104.83 | 110.10 | 103.86 | 109.60 | 543,263 | +4.55(+4.33%) |
Jul 19, 2022 | 101.35 | 105.42 | 101.01 | 105.05 | 524,605 | +5.57(+5.60%) |
Jul 18, 2022 | 102.20 | 102.50 | 98.92 | 99.48 | 357,931 | -1.44(-1.43%) |
Jul 15, 2022 | 100.46 | 101.16 | 98.99 | 100.93 | 432,801 | +1.64(+1.65%) |
Jul 14, 2022 | 97.88 | 99.89 | 95.65 | 99.29 | 299,962 | +1.13(+1.15%) |
Jul 13, 2022 | 95.14 | 98.44 | 95.14 | 98.16 | 365,170 | +0.82(+0.84%) |
Jul 12, 2022 | 96.65 | 98.73 | 96.22 | 97.34 | 419,736 | +1.36(+1.41%) |
Jul 11, 2022 | 96.47 | 97.36 | 95.65 | 95.99 | 389,998 | -1.76(-1.80%) |
Jul 08, 2022 | 96.75 | 98.47 | 95.77 | 97.74 | 488,074 | -0.23(-0.23%) |
Jul 07, 2022 | 98.49 | 99.26 | 97.01 | 97.97 | 730,261 | +1.92(+1.99%) |
Jul 06, 2022 | 95.38 | 97.02 | 93.38 | 96.06 | 638,925 | +0.62(+0.65%) |
Jul 05, 2022 | 92.16 | 96.12 | 91.01 | 95.44 | 793,655 | +0.83(+0.87%) |