Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.87 | 81.12 | 78.15 | 78.59 | 207,694 | -0.53(-0.67%) |
Sep 29, 2022 | 79.74 | 80.18 | 78.42 | 79.13 | 186,353 | -2.17(-2.67%) |
Sep 28, 2022 | 77.87 | 81.74 | 77.17 | 81.30 | 391,531 | +4.72(+6.16%) |
Sep 27, 2022 | 75.73 | 76.70 | 74.38 | 76.59 | 275,542 | +2.35(+3.16%) |
Sep 26, 2022 | 76.59 | 78.01 | 74.16 | 74.24 | 142,566 | -2.61(-3.40%) |
Sep 23, 2022 | 76.27 | 77.95 | 75.40 | 76.85 | 153,260 | -0.49(-0.64%) |
Sep 22, 2022 | 80.43 | 80.82 | 76.18 | 77.34 | 204,057 | -4.07(-4.99%) |
Sep 21, 2022 | 82.43 | 84.25 | 81.21 | 81.41 | 122,932 | -0.14(-0.17%) |
Sep 20, 2022 | 82.56 | 82.56 | 80.44 | 81.54 | 106,123 | -2.13(-2.54%) |
Sep 19, 2022 | 82.64 | 84.07 | 82.25 | 83.67 | 112,775 | +0.80(+0.96%) |
Sep 16, 2022 | 80.32 | 83.07 | 80.20 | 82.87 | 276,325 | +1.52(+1.87%) |
Sep 15, 2022 | 82.65 | 84.43 | 80.96 | 81.35 | 127,316 | -1.64(-1.98%) |
Sep 14, 2022 | 84.48 | 85.84 | 82.02 | 82.99 | 164,648 | -1.76(-2.08%) |
Sep 13, 2022 | 85.92 | 86.79 | 84.08 | 84.75 | 142,580 | -4.58(-5.13%) |
Sep 12, 2022 | 88.67 | 90.29 | 88.67 | 89.33 | 80,674 | +1.24(+1.40%) |
Sep 09, 2022 | 88.76 | 88.96 | 87.67 | 88.10 | 127,628 | -0.11(-0.12%) |
Sep 08, 2022 | 87.17 | 88.23 | 86.81 | 88.20 | 68,849 | -0.01(-0.01%) |
Sep 07, 2022 | 85.36 | 88.38 | 85.36 | 88.21 | 171,235 | +3.23(+3.80%) |
Sep 06, 2022 | 86.23 | 86.99 | 84.28 | 84.98 | 147,437 | -1.48(-1.71%) |
Sep 02, 2022 | 87.29 | 87.96 | 85.49 | 86.46 | 143,833 | +0.51(+0.60%) |
Sep 01, 2022 | 86.23 | 86.32 | 83.59 | 85.95 | 216,003 | -1.61(-1.84%) |
Aug 31, 2022 | 89.62 | 90.54 | 86.89 | 87.57 | 184,321 | -1.68(-1.89%) |
Aug 30, 2022 | 90.22 | 91.19 | 88.65 | 89.25 | 144,410 | -0.86(-0.96%) |
Aug 29, 2022 | 88.80 | 90.64 | 88.80 | 90.11 | 93,253 | +0.44(+0.50%) |
Aug 26, 2022 | 97.71 | 97.71 | 88.89 | 89.66 | 161,707 | -7.26(-7.49%) |
Aug 25, 2022 | 95.20 | 98.12 | 95.20 | 96.92 | 89,602 | +1.44(+1.51%) |
Aug 24, 2022 | 93.87 | 96.69 | 93.69 | 95.48 | 64,146 | +0.24(+0.25%) |
Aug 23, 2022 | 95.29 | 96.84 | 94.56 | 95.24 | 74,041 | +0.29(+0.31%) |
Aug 22, 2022 | 95.78 | 96.98 | 94.39 | 94.95 | 124,890 | -2.00(-2.06%) |
Aug 19, 2022 | 100.22 | 100.22 | 96.41 | 96.95 | 109,881 | -4.07(-4.03%) |
Aug 18, 2022 | 100.00 | 102.08 | 99.67 | 101.03 | 75,615 | +0.49(+0.49%) |
Aug 17, 2022 | 100.37 | 101.85 | 99.34 | 100.53 | 69,081 | -1.25(-1.23%) |
Aug 16, 2022 | 100.30 | 103.03 | 98.67 | 101.78 | 184,224 | +1.36(+1.36%) |
Aug 15, 2022 | 101.04 | 102.29 | 99.31 | 100.42 | 83,781 | -0.92(-0.91%) |
Aug 12, 2022 | 99.88 | 101.35 | 98.43 | 101.33 | 86,150 | +2.13(+2.14%) |
Aug 11, 2022 | 97.87 | 101.97 | 97.87 | 99.21 | 151,557 | +2.20(+2.27%) |
Aug 10, 2022 | 97.67 | 99.45 | 96.66 | 97.00 | 191,407 | +2.19(+2.32%) |
Aug 09, 2022 | 97.58 | 98.06 | 93.84 | 94.81 | 157,876 | -3.22(-3.28%) |
Aug 08, 2022 | 97.47 | 99.72 | 97.30 | 98.03 | 144,830 | +2.36(+2.47%) |
Aug 05, 2022 | 95.84 | 98.23 | 93.36 | 95.67 | 155,265 | -5.39(-5.34%) |
Aug 04, 2022 | 97.41 | 102.53 | 96.68 | 101.06 | 176,162 | +6.46(+6.83%) |
Aug 03, 2022 | 94.55 | 95.87 | 93.44 | 94.60 | 107,101 | +0.44(+0.46%) |
Aug 02, 2022 | 97.12 | 97.41 | 94.00 | 94.17 | 161,353 | -4.27(-4.34%) |
Aug 01, 2022 | 97.87 | 100.11 | 97.44 | 98.44 | 170,825 | +0.38(+0.38%) |
Jul 29, 2022 | 96.21 | 98.12 | 95.30 | 98.07 | 139,532 | +1.86(+1.93%) |
Jul 28, 2022 | 93.42 | 96.37 | 92.35 | 96.21 | 177,815 | +3.96(+4.30%) |
Jul 27, 2022 | 89.54 | 93.31 | 88.95 | 92.25 | 147,554 | +2.66(+2.97%) |
Jul 26, 2022 | 90.07 | 90.74 | 88.74 | 89.59 | 107,426 | -1.42(-1.56%) |
Jul 25, 2022 | 92.02 | 92.02 | 89.80 | 91.01 | 111,730 | -0.82(-0.90%) |
Jul 22, 2022 | 91.34 | 92.40 | 90.07 | 91.83 | 162,212 | +1.10(+1.21%) |
Jul 21, 2022 | 88.94 | 90.78 | 85.94 | 90.73 | 227,039 | +2.24(+2.54%) |
Jul 20, 2022 | 88.01 | 88.65 | 87.06 | 88.48 | 139,467 | +0.46(+0.53%) |
Jul 19, 2022 | 86.44 | 88.44 | 85.40 | 88.02 | 150,294 | +2.88(+3.38%) |
Jul 18, 2022 | 87.86 | 88.05 | 85.13 | 85.14 | 163,261 | -2.23(-2.56%) |
Jul 15, 2022 | 89.01 | 89.01 | 86.19 | 87.37 | 391,934 | +0.31(+0.36%) |
Jul 14, 2022 | 86.78 | 87.37 | 84.68 | 87.06 | 175,770 | -1.00(-1.13%) |
Jul 13, 2022 | 86.85 | 89.01 | 84.67 | 88.06 | 163,520 | -0.81(-0.91%) |
Jul 12, 2022 | 86.87 | 89.85 | 86.87 | 88.87 | 152,636 | +1.64(+1.88%) |
Jul 11, 2022 | 86.79 | 87.64 | 86.06 | 87.23 | 107,199 | +0.13(+0.14%) |
Jul 08, 2022 | 85.96 | 87.81 | 85.11 | 87.10 | 165,856 | +0.37(+0.42%) |
Jul 07, 2022 | 86.21 | 87.59 | 85.14 | 86.73 | 133,671 | +0.72(+0.83%) |
Jul 06, 2022 | 86.22 | 86.89 | 83.31 | 86.02 | 160,421 | +0.29(+0.34%) |
Jul 05, 2022 | 83.28 | 85.73 | 82.07 | 85.73 | 219,634 | +1.15(+1.36%) |