Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.81 | 83.55 | 81.73 | 81.86 | 1,023,576 | -0.96(-1.16%) |
Sep 29, 2022 | 83.74 | 83.74 | 82.12 | 82.82 | 1,908,009 | -1.65(-1.95%) |
Sep 28, 2022 | 83.00 | 84.87 | 82.76 | 84.47 | 2,214,350 | +1.78(+2.15%) |
Sep 27, 2022 | 83.55 | 84.15 | 82.12 | 82.69 | 1,472,193 | -0.10(-0.12%) |
Sep 26, 2022 | 83.73 | 84.42 | 82.52 | 82.79 | 1,207,881 | -2.21(-2.60%) |
Sep 23, 2022 | 85.64 | 85.74 | 83.86 | 85.00 | 1,171,747 | -1.85(-2.13%) |
Sep 22, 2022 | 87.74 | 87.86 | 86.82 | 86.85 | 835,681 | -0.81(-0.92%) |
Sep 21, 2022 | 89.46 | 90.27 | 87.64 | 87.66 | 556,951 | -1.42(-1.59%) |
Sep 20, 2022 | 89.88 | 89.94 | 88.56 | 89.08 | 469,433 | -1.84(-2.02%) |
Sep 19, 2022 | 89.45 | 90.99 | 89.45 | 90.92 | 340,518 | +0.60(+0.66%) |
Sep 16, 2022 | 89.97 | 90.44 | 89.50 | 90.32 | 806,318 | -0.71(-0.78%) |
Sep 15, 2022 | 91.21 | 92.14 | 90.77 | 91.03 | 942,598 | -0.28(-0.31%) |
Sep 14, 2022 | 91.58 | 91.95 | 90.58 | 91.31 | 1,176,680 | -0.15(-0.16%) |
Sep 13, 2022 | 93.67 | 93.85 | 91.16 | 91.46 | 364,314 | -4.07(-4.26%) |
Sep 12, 2022 | 95.18 | 96.04 | 95.14 | 95.53 | 440,597 | +0.98(+1.04%) |
Sep 09, 2022 | 93.62 | 94.79 | 93.62 | 94.55 | 484,215 | +1.50(+1.61%) |
Sep 08, 2022 | 91.82 | 93.06 | 91.35 | 93.05 | 733,867 | +0.68(+0.74%) |
Sep 07, 2022 | 90.92 | 92.52 | 90.67 | 92.37 | 502,871 | +1.23(+1.35%) |
Sep 06, 2022 | 92.35 | 92.35 | 90.83 | 91.14 | 867,506 | -0.77(-0.84%) |
Sep 02, 2022 | 93.48 | 94.00 | 91.54 | 91.91 | 1,848,040 | -0.63(-0.68%) |
Sep 01, 2022 | 91.85 | 92.64 | 91.01 | 92.54 | 1,576,427 | +0.14(+0.15%) |
Aug 31, 2022 | 93.31 | 93.59 | 92.40 | 92.40 | 1,140,395 | -0.93(-1.00%) |
Aug 30, 2022 | 94.48 | 94.51 | 92.85 | 93.33 | 338,025 | -0.95(-1.01%) |
Aug 29, 2022 | 94.15 | 95.14 | 93.95 | 94.28 | 480,139 | -0.46(-0.49%) |
Aug 26, 2022 | 97.83 | 97.88 | 94.74 | 94.74 | 515,145 | -3.09(-3.16%) |
Aug 25, 2022 | 96.34 | 97.83 | 96.31 | 97.83 | 311,947 | +1.73(+1.80%) |
Aug 24, 2022 | 95.65 | 96.40 | 95.42 | 96.10 | 430,577 | +0.32(+0.33%) |
Aug 23, 2022 | 95.98 | 96.72 | 95.76 | 95.78 | 261,455 | -0.04(-0.04%) |
Aug 22, 2022 | 97.03 | 97.03 | 95.64 | 95.82 | 554,959 | -2.26(-2.30%) |
Aug 19, 2022 | 98.49 | 98.61 | 97.81 | 98.08 | 408,075 | -0.90(-0.91%) |
Aug 18, 2022 | 98.36 | 99.11 | 98.13 | 98.98 | 328,741 | +0.78(+0.79%) |
Aug 17, 2022 | 98.55 | 98.80 | 97.63 | 98.20 | 383,770 | -1.17(-1.18%) |
Aug 16, 2022 | 98.93 | 99.90 | 98.82 | 99.37 | 475,818 | +0.27(+0.27%) |
Aug 15, 2022 | 98.33 | 99.23 | 98.30 | 99.10 | 382,139 | -0.01(-0.01%) |
Aug 12, 2022 | 97.78 | 99.15 | 97.78 | 99.11 | 820,881 | +1.63(+1.67%) |
Aug 11, 2022 | 97.16 | 98.33 | 97.16 | 97.48 | 415,380 | +0.85(+0.88%) |
Aug 10, 2022 | 96.00 | 96.77 | 96.00 | 96.63 | 473,475 | +1.84(+1.94%) |
Aug 09, 2022 | 95.22 | 95.50 | 94.43 | 94.79 | 488,835 | -0.72(-0.75%) |
Aug 08, 2022 | 95.62 | 96.18 | 95.28 | 95.51 | 709,764 | +0.24(+0.25%) |
Aug 05, 2022 | 94.47 | 95.48 | 94.30 | 95.27 | 349,452 | -0.15(-0.16%) |
Aug 04, 2022 | 95.83 | 95.96 | 95.37 | 95.42 | 581,087 | -0.57(-0.59%) |
Aug 03, 2022 | 95.57 | 96.34 | 95.21 | 95.99 | 557,661 | +1.13(+1.19%) |
Aug 02, 2022 | 95.70 | 96.09 | 94.84 | 94.86 | 563,915 | -1.10(-1.15%) |
Aug 01, 2022 | 95.35 | 96.40 | 95.06 | 95.96 | 814,480 | +0.14(+0.15%) |
Jul 29, 2022 | 94.79 | 96.06 | 94.74 | 95.82 | 780,831 | +0.35(+0.37%) |
Jul 28, 2022 | 94.95 | 95.60 | 93.85 | 95.47 | 751,341 | +0.82(+0.87%) |
Jul 27, 2022 | 93.33 | 95.01 | 92.94 | 94.65 | 1,111,963 | +1.69(+1.82%) |
Jul 26, 2022 | 93.40 | 93.68 | 92.79 | 92.96 | 590,602 | -0.69(-0.74%) |
Jul 25, 2022 | 93.42 | 93.95 | 93.16 | 93.65 | 638,847 | +0.42(+0.45%) |
Jul 22, 2022 | 93.96 | 94.31 | 92.66 | 93.23 | 912,126 | -0.87(-0.92%) |
Jul 21, 2022 | 93.45 | 94.13 | 92.51 | 94.10 | 1,565,256 | +0.01(+0.01%) |
Jul 20, 2022 | 93.50 | 94.26 | 93.17 | 94.09 | 699,701 | +0.10(+0.11%) |
Jul 19, 2022 | 92.20 | 94.09 | 92.20 | 93.99 | 654,611 | +2.58(+2.82%) |
Jul 18, 2022 | 92.70 | 92.87 | 91.12 | 91.41 | 680,486 | -0.45(-0.49%) |
Jul 15, 2022 | 91.04 | 91.86 | 90.19 | 91.86 | 585,307 | +2.16(+2.41%) |
Jul 14, 2022 | 89.34 | 89.85 | 88.37 | 89.70 | 1,058,598 | -0.90(-0.99%) |
Jul 13, 2022 | 89.85 | 91.16 | 89.52 | 90.60 | 727,113 | -0.52(-0.57%) |
Jul 12, 2022 | 90.70 | 92.03 | 90.70 | 91.12 | 1,051,399 | +0.04(+0.04%) |
Jul 11, 2022 | 91.20 | 91.80 | 90.97 | 91.08 | 771,831 | -0.94(-1.02%) |
Jul 08, 2022 | 91.96 | 92.67 | 91.55 | 92.02 | 1,317,209 | -0.07(-0.08%) |
Jul 07, 2022 | 91.23 | 92.37 | 91.23 | 92.09 | 782,725 | +1.58(+1.75%) |
Jul 06, 2022 | 90.63 | 91.14 | 89.56 | 90.51 | 806,216 | -0.13(-0.14%) |
Jul 05, 2022 | 89.61 | 90.64 | 88.53 | 90.64 | 1,090,513 | -0.47(-0.52%) |