Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.37 | 85.20 | 81.39 | 81.48 | 2,829,132 | -3.81(-4.47%) |
Sep 29, 2022 | 87.36 | 87.52 | 84.41 | 85.29 | 2,809,565 | -3.54(-3.98%) |
Sep 28, 2022 | 87.88 | 89.27 | 87.31 | 88.82 | 2,495,699 | -0.29(-0.32%) |
Sep 27, 2022 | 89.88 | 90.70 | 87.76 | 89.11 | 1,542,426 | +0.37(+0.42%) |
Sep 26, 2022 | 90.08 | 91.40 | 88.54 | 88.74 | 1,941,895 | -1.40(-1.56%) |
Sep 23, 2022 | 90.88 | 91.27 | 88.43 | 90.14 | 2,275,808 | -1.25(-1.37%) |
Sep 22, 2022 | 93.40 | 93.79 | 90.62 | 91.39 | 1,966,320 | -2.02(-2.16%) |
Sep 21, 2022 | 93.90 | 97.71 | 93.37 | 93.41 | 1,813,843 | -0.36(-0.39%) |
Sep 20, 2022 | 94.55 | 95.12 | 92.99 | 93.77 | 2,371,938 | -1.62(-1.70%) |
Sep 19, 2022 | 94.55 | 96.54 | 93.97 | 95.40 | 1,523,826 | -0.04(-0.04%) |
Sep 16, 2022 | 95.07 | 96.22 | 93.05 | 95.44 | 2,785,310 | -0.31(-0.32%) |
Sep 15, 2022 | 95.51 | 98.34 | 95.04 | 95.74 | 3,034,587 | +0.18(+0.19%) |
Sep 14, 2022 | 94.16 | 95.78 | 93.18 | 95.56 | 1,968,386 | +2.04(+2.18%) |
Sep 13, 2022 | 95.38 | 96.63 | 93.13 | 93.52 | 3,505,589 | -5.48(-5.54%) |
Sep 12, 2022 | 98.67 | 99.55 | 97.94 | 99.01 | 1,403,069 | +0.94(+0.95%) |
Sep 09, 2022 | 96.51 | 98.45 | 96.23 | 98.07 | 1,420,652 | +2.64(+2.76%) |
Sep 08, 2022 | 93.95 | 95.73 | 92.71 | 95.44 | 1,442,923 | +0.55(+0.58%) |
Sep 07, 2022 | 93.81 | 95.36 | 93.17 | 94.88 | 1,337,430 | +1.58(+1.69%) |
Sep 06, 2022 | 94.59 | 94.90 | 92.11 | 93.30 | 1,375,660 | -0.72(-0.76%) |
Sep 02, 2022 | 96.39 | 96.97 | 93.36 | 94.02 | 1,565,610 | -1.14(-1.19%) |
Sep 01, 2022 | 92.61 | 95.37 | 91.80 | 95.16 | 1,730,028 | +0.99(+1.06%) |
Aug 31, 2022 | 95.47 | 95.62 | 93.37 | 94.16 | 1,812,025 | -0.72(-0.76%) |
Aug 30, 2022 | 97.77 | 97.77 | 94.16 | 94.88 | 1,562,291 | -1.46(-1.52%) |
Aug 29, 2022 | 96.97 | 98.03 | 96.02 | 96.34 | 1,536,782 | -1.50(-1.53%) |
Aug 26, 2022 | 103.32 | 103.89 | 97.80 | 97.84 | 2,498,942 | -5.74(-5.54%) |
Aug 25, 2022 | 100.34 | 103.61 | 100.33 | 103.59 | 1,857,093 | +3.75(+3.75%) |
Aug 24, 2022 | 99.20 | 100.26 | 98.40 | 99.84 | 1,405,513 | +0.60(+0.61%) |
Aug 23, 2022 | 98.78 | 100.33 | 98.67 | 99.24 | 1,219,501 | +0.58(+0.59%) |
Aug 22, 2022 | 101.00 | 101.09 | 98.27 | 98.66 | 2,017,569 | -4.03(-3.92%) |
Aug 19, 2022 | 104.24 | 105.01 | 102.26 | 102.69 | 1,853,762 | -2.82(-2.67%) |
Aug 18, 2022 | 103.32 | 105.94 | 102.77 | 105.51 | 2,893,980 | +2.18(+2.11%) |
Aug 17, 2022 | 104.27 | 104.28 | 102.05 | 103.32 | 1,249,074 | -2.37(-2.24%) |
Aug 16, 2022 | 106.51 | 106.65 | 104.61 | 105.69 | 984,497 | -1.22(-1.14%) |
Aug 15, 2022 | 107.52 | 108.19 | 105.66 | 106.90 | 1,087,110 | -0.82(-0.76%) |
Aug 12, 2022 | 105.78 | 108.25 | 105.42 | 107.72 | 1,601,042 | +3.00(+2.87%) |
Aug 11, 2022 | 106.20 | 107.94 | 104.54 | 104.72 | 1,267,501 | -0.72(-0.68%) |
Aug 10, 2022 | 104.13 | 106.27 | 103.15 | 105.44 | 1,815,791 | +4.01(+3.95%) |
Aug 09, 2022 | 104.15 | 104.44 | 100.04 | 101.43 | 2,595,856 | -5.07(-4.76%) |
Aug 08, 2022 | 106.55 | 107.69 | 105.19 | 106.50 | 2,869,452 | -0.50(-0.47%) |
Aug 05, 2022 | 107.31 | 108.88 | 105.71 | 107.01 | 2,871,085 | -0.82(-0.76%) |
Aug 04, 2022 | 105.75 | 108.07 | 103.98 | 107.83 | 3,992,564 | +1.52(+1.43%) |
Aug 03, 2022 | 103.08 | 106.50 | 103.08 | 106.31 | 2,337,897 | +3.60(+3.51%) |
Aug 02, 2022 | 102.96 | 104.21 | 102.02 | 102.70 | 1,009,887 | -1.22(-1.17%) |
Aug 01, 2022 | 102.87 | 104.85 | 101.96 | 103.92 | 1,394,459 | +0.52(+0.50%) |
Jul 29, 2022 | 102.24 | 103.65 | 101.52 | 103.40 | 1,466,368 | +1.14(+1.11%) |
Jul 28, 2022 | 101.48 | 102.35 | 99.65 | 102.27 | 1,584,659 | +0.60(+0.59%) |
Jul 27, 2022 | 99.62 | 102.29 | 99.11 | 101.67 | 2,068,769 | +3.96(+4.05%) |
Jul 26, 2022 | 99.62 | 99.62 | 97.42 | 97.71 | 1,969,212 | -2.82(-2.81%) |
Jul 25, 2022 | 100.16 | 100.62 | 99.01 | 100.53 | 1,276,177 | -0.22(-0.22%) |
Jul 22, 2022 | 102.55 | 102.91 | 99.70 | 100.75 | 1,395,271 | -1.98(-1.92%) |
Jul 21, 2022 | 101.76 | 102.81 | 100.81 | 102.72 | 1,186,960 | +1.15(+1.13%) |
Jul 20, 2022 | 98.94 | 101.99 | 98.31 | 101.58 | 2,212,760 | +2.56(+2.59%) |
Jul 19, 2022 | 96.35 | 99.30 | 95.78 | 99.01 | 2,519,055 | +4.07(+4.28%) |
Jul 18, 2022 | 97.43 | 97.44 | 94.40 | 94.95 | 1,712,552 | -1.04(-1.09%) |
Jul 15, 2022 | 94.98 | 96.10 | 93.79 | 95.99 | 1,755,069 | +1.56(+1.65%) |
Jul 14, 2022 | 92.64 | 94.86 | 91.20 | 94.43 | 1,771,014 | +1.46(+1.57%) |
Jul 13, 2022 | 89.73 | 93.44 | 89.73 | 92.97 | 1,879,203 | +1.30(+1.42%) |
Jul 12, 2022 | 91.34 | 92.93 | 90.94 | 91.67 | 1,601,192 | +1.04(+1.14%) |
Jul 11, 2022 | 91.49 | 92.49 | 90.41 | 90.63 | 1,778,614 | -2.33(-2.50%) |
Jul 08, 2022 | 92.11 | 93.84 | 91.56 | 92.96 | 1,250,039 | -0.34(-0.37%) |
Jul 07, 2022 | 92.68 | 93.69 | 92.02 | 93.30 | 1,945,111 | +2.56(+2.83%) |
Jul 06, 2022 | 89.93 | 91.61 | 89.12 | 90.74 | 2,030,612 | +1.60(+1.79%) |
Jul 05, 2022 | 84.91 | 89.14 | 84.67 | 89.14 | 2,498,341 | +2.59(+3.00%) |