Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.71 | 80.70 | 78.24 | 78.90 | 5,121,852 | -0.72(-0.90%) |
Sep 29, 2022 | 79.52 | 80.26 | 78.45 | 79.62 | 4,679,683 | -1.46(-1.80%) |
Sep 28, 2022 | 77.88 | 81.40 | 76.98 | 81.08 | 6,959,499 | +3.83(+4.95%) |
Sep 27, 2022 | 80.12 | 81.23 | 77.14 | 77.26 | 6,446,008 | -1.14(-1.45%) |
Sep 26, 2022 | 78.31 | 80.10 | 77.99 | 78.40 | 4,505,837 | -0.32(-0.41%) |
Sep 23, 2022 | 78.93 | 79.35 | 77.51 | 78.72 | 6,868,716 | -1.79(-2.22%) |
Sep 22, 2022 | 82.99 | 83.67 | 79.29 | 80.51 | 7,947,899 | -3.18(-3.80%) |
Sep 21, 2022 | 86.66 | 88.61 | 83.65 | 83.68 | 3,921,497 | -2.05(-2.39%) |
Sep 20, 2022 | 88.61 | 89.29 | 84.39 | 85.73 | 4,496,494 | -3.97(-4.42%) |
Sep 19, 2022 | 85.67 | 89.70 | 85.35 | 89.70 | 3,291,452 | +2.80(+3.22%) |
Sep 16, 2022 | 87.39 | 87.39 | 85.51 | 86.90 | 6,152,796 | -2.38(-2.66%) |
Sep 15, 2022 | 89.32 | 90.41 | 87.22 | 89.27 | 2,620,669 | -0.62(-0.69%) |
Sep 14, 2022 | 89.54 | 90.51 | 88.52 | 89.90 | 2,832,803 | +0.93(+1.05%) |
Sep 13, 2022 | 91.22 | 91.24 | 88.26 | 88.96 | 5,474,295 | -6.08(-6.40%) |
Sep 12, 2022 | 94.74 | 96.53 | 94.27 | 95.04 | 2,431,990 | +1.08(+1.15%) |
Sep 09, 2022 | 91.97 | 94.31 | 91.70 | 93.96 | 2,450,175 | +2.61(+2.86%) |
Sep 08, 2022 | 89.60 | 91.66 | 89.31 | 91.35 | 2,766,267 | +0.53(+0.58%) |
Sep 07, 2022 | 88.40 | 91.16 | 88.25 | 90.82 | 2,192,102 | +2.12(+2.39%) |
Sep 06, 2022 | 89.16 | 89.82 | 87.01 | 88.70 | 2,430,468 | +0.25(+0.29%) |
Sep 02, 2022 | 90.98 | 91.40 | 87.60 | 88.44 | 3,848,628 | -0.31(-0.35%) |
Sep 01, 2022 | 87.67 | 88.91 | 85.88 | 88.76 | 4,000,056 | +0.20(+0.22%) |
Aug 31, 2022 | 91.33 | 91.65 | 88.41 | 88.56 | 4,134,642 | -1.58(-1.76%) |
Aug 30, 2022 | 91.44 | 92.51 | 88.91 | 90.14 | 3,538,967 | -0.54(-0.59%) |
Aug 29, 2022 | 91.68 | 92.20 | 90.41 | 90.68 | 3,591,474 | -2.22(-2.39%) |
Aug 26, 2022 | 98.99 | 99.57 | 92.77 | 92.90 | 5,387,060 | -6.50(-6.53%) |
Aug 25, 2022 | 97.85 | 99.42 | 97.49 | 99.40 | 2,040,994 | +2.53(+2.61%) |
Aug 24, 2022 | 96.20 | 97.99 | 95.44 | 96.87 | 2,257,222 | +0.39(+0.40%) |
Aug 23, 2022 | 95.24 | 97.71 | 95.23 | 96.49 | 2,326,868 | +1.27(+1.34%) |
Aug 22, 2022 | 94.91 | 95.83 | 93.26 | 95.21 | 3,709,371 | -2.17(-2.23%) |
Aug 19, 2022 | 99.53 | 99.69 | 96.72 | 97.38 | 4,389,822 | -3.81(-3.76%) |
Aug 18, 2022 | 100.21 | 101.25 | 99.74 | 101.19 | 1,825,288 | +0.79(+0.79%) |
Aug 17, 2022 | 98.98 | 101.09 | 98.83 | 100.40 | 2,399,958 | -1.02(-1.00%) |
Aug 16, 2022 | 101.37 | 102.08 | 99.45 | 101.42 | 3,617,479 | -1.04(-1.01%) |
Aug 15, 2022 | 101.52 | 103.70 | 101.00 | 102.45 | 3,227,001 | -0.10(-0.10%) |
Aug 12, 2022 | 101.72 | 102.57 | 100.22 | 102.56 | 2,696,341 | +2.62(+2.62%) |
Aug 11, 2022 | 103.70 | 104.54 | 99.04 | 99.94 | 4,438,908 | -1.82(-1.79%) |
Aug 10, 2022 | 97.81 | 102.61 | 97.70 | 101.76 | 6,129,505 | +6.71(+7.06%) |
Aug 09, 2022 | 96.27 | 96.63 | 94.41 | 95.04 | 2,301,663 | -1.78(-1.84%) |
Aug 08, 2022 | 97.11 | 98.62 | 96.67 | 96.83 | 3,001,268 | +1.42(+1.49%) |
Aug 05, 2022 | 94.67 | 96.56 | 93.60 | 95.40 | 2,780,984 | -1.55(-1.59%) |
Aug 04, 2022 | 95.44 | 96.96 | 93.49 | 96.95 | 4,746,127 | +1.65(+1.73%) |
Aug 03, 2022 | 96.55 | 96.55 | 94.56 | 95.30 | 3,553,191 | +0.49(+0.52%) |
Aug 02, 2022 | 96.16 | 96.58 | 93.92 | 94.81 | 3,644,347 | -2.52(-2.59%) |
Aug 01, 2022 | 94.51 | 98.69 | 94.28 | 97.33 | 3,786,777 | +1.10(+1.15%) |
Jul 29, 2022 | 95.21 | 97.56 | 94.98 | 96.22 | 5,774,398 | +0.81(+0.85%) |
Jul 28, 2022 | 90.99 | 95.47 | 90.97 | 95.41 | 5,847,418 | +4.43(+4.87%) |
Jul 27, 2022 | 88.39 | 91.49 | 86.75 | 90.98 | 4,673,807 | +3.84(+4.40%) |
Jul 26, 2022 | 90.09 | 90.23 | 86.92 | 87.14 | 4,462,704 | -3.41(-3.76%) |
Jul 25, 2022 | 89.38 | 90.71 | 88.56 | 90.55 | 4,984,294 | +0.77(+0.86%) |
Jul 22, 2022 | 91.24 | 94.21 | 89.39 | 89.78 | 6,883,423 | -1.35(-1.48%) |
Jul 21, 2022 | 91.71 | 91.71 | 87.01 | 91.13 | 9,425,004 | -3.00(-3.18%) |
Jul 20, 2022 | 92.28 | 95.12 | 91.60 | 94.13 | 4,975,594 | +1.98(+2.15%) |
Jul 19, 2022 | 87.90 | 92.60 | 87.90 | 92.14 | 5,590,195 | +5.42(+6.25%) |
Jul 18, 2022 | 88.50 | 89.19 | 86.62 | 86.73 | 3,167,279 | +0.14(+0.16%) |
Jul 15, 2022 | 85.64 | 87.23 | 82.81 | 86.59 | 4,613,002 | +3.14(+3.76%) |
Jul 14, 2022 | 83.40 | 83.76 | 81.71 | 83.45 | 4,951,076 | -1.65(-1.94%) |
Jul 13, 2022 | 85.06 | 86.65 | 82.06 | 85.10 | 3,926,414 | -2.44(-2.79%) |
Jul 12, 2022 | 88.10 | 89.94 | 87.00 | 87.54 | 2,602,478 | -1.11(-1.25%) |
Jul 11, 2022 | 88.61 | 89.00 | 87.14 | 88.64 | 3,472,782 | -0.87(-0.97%) |
Jul 08, 2022 | 90.09 | 91.11 | 88.21 | 89.51 | 2,590,393 | -1.14(-1.25%) |
Jul 07, 2022 | 88.91 | 91.18 | 88.79 | 90.64 | 2,965,236 | +3.16(+3.61%) |
Jul 06, 2022 | 87.69 | 90.02 | 85.93 | 87.49 | 3,617,449 | -0.06(-0.06%) |
Jul 05, 2022 | 84.43 | 88.01 | 83.01 | 87.54 | 4,040,534 | +1.12(+1.29%) |