Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.14 | 83.97 | 82.15 | 82.27 | 49,047 | -0.84(-1.02%) |
Sep 29, 2022 | 83.57 | 83.57 | 82.51 | 83.11 | 57,981 | -1.35(-1.59%) |
Sep 28, 2022 | 82.86 | 84.85 | 82.64 | 84.46 | 195,937 | +1.90(+2.30%) |
Sep 27, 2022 | 83.53 | 84.03 | 81.99 | 82.56 | 73,368 | -0.40(-0.49%) |
Sep 26, 2022 | 83.58 | 84.33 | 82.69 | 82.96 | 101,130 | -1.07(-1.28%) |
Sep 23, 2022 | 84.37 | 84.46 | 82.99 | 84.04 | 286,633 | -1.38(-1.62%) |
Sep 22, 2022 | 86.61 | 86.61 | 85.38 | 85.42 | 56,363 | -1.51(-1.73%) |
Sep 21, 2022 | 88.82 | 89.58 | 86.86 | 86.92 | 29,833 | -1.40(-1.58%) |
Sep 20, 2022 | 88.50 | 88.58 | 87.70 | 88.32 | 44,543 | -1.14(-1.27%) |
Sep 19, 2022 | 87.85 | 89.51 | 87.85 | 89.46 | 46,647 | +0.94(+1.06%) |
Sep 16, 2022 | 88.51 | 88.76 | 87.84 | 88.52 | 65,734 | -1.73(-1.92%) |
Sep 15, 2022 | 90.97 | 91.96 | 89.94 | 90.25 | 22,018 | -1.03(-1.13%) |
Sep 14, 2022 | 91.84 | 91.84 | 90.58 | 91.28 | 42,226 | -0.34(-0.37%) |
Sep 13, 2022 | 93.10 | 93.73 | 91.39 | 91.62 | 36,046 | -3.77(-3.95%) |
Sep 12, 2022 | 95.17 | 95.79 | 94.88 | 95.39 | 26,059 | +0.80(+0.85%) |
Sep 09, 2022 | 93.63 | 94.73 | 93.63 | 94.59 | 22,102 | +1.46(+1.57%) |
Sep 08, 2022 | 91.91 | 93.20 | 91.59 | 93.13 | 78,610 | +0.44(+0.48%) |
Sep 07, 2022 | 90.79 | 92.84 | 90.79 | 92.69 | 28,383 | +1.65(+1.82%) |
Sep 06, 2022 | 91.02 | 91.60 | 90.28 | 91.03 | 92,294 | +0.05(+0.05%) |
Sep 02, 2022 | 92.88 | 93.08 | 90.56 | 90.98 | 70,946 | -0.97(-1.05%) |
Sep 01, 2022 | 91.22 | 92.01 | 90.76 | 91.95 | 46,378 | +0.00(+0.00%) |
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,362 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.29 | 92.77 | 58,458 | -1.05(-1.12%) |
Aug 29, 2022 | 93.58 | 94.54 | 93.39 | 93.81 | 30,389 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,007 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,689 | +1.56(+1.62%) |
Aug 24, 2022 | 95.97 | 96.74 | 95.97 | 96.35 | 24,891 | +0.27(+0.29%) |
Aug 23, 2022 | 96.00 | 96.71 | 95.99 | 96.07 | 18,410 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.04 | 96.15 | 96.25 | 68,503 | -2.09(-2.13%) |
Aug 19, 2022 | 98.74 | 98.96 | 98.14 | 98.34 | 38,175 | -1.34(-1.34%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.10 | 99.68 | 57,242 | +0.39(+0.39%) |
Aug 17, 2022 | 99.20 | 99.68 | 98.78 | 99.29 | 29,956 | -1.07(-1.06%) |
Aug 16, 2022 | 99.64 | 100.64 | 99.41 | 100.36 | 44,887 | +0.41(+0.41%) |
Aug 15, 2022 | 98.70 | 100.09 | 98.70 | 99.95 | 46,012 | +0.46(+0.46%) |
Aug 12, 2022 | 98.77 | 99.50 | 98.34 | 99.49 | 53,838 | +1.45(+1.48%) |
Aug 11, 2022 | 98.68 | 98.97 | 97.97 | 98.04 | 42,963 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.72 | 32,620 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.47 | 21,665 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,545 | -0.06(-0.06%) |
Aug 05, 2022 | 95.04 | 96.30 | 95.02 | 96.25 | 28,268 | +0.10(+0.10%) |
Aug 04, 2022 | 95.81 | 96.35 | 95.56 | 96.15 | 41,588 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.02 | 95.94 | 40,168 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.42 | 94.71 | 30,418 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,078 | +0.02(+0.02%) |
Jul 29, 2022 | 94.07 | 95.93 | 94.07 | 95.75 | 44,483 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.18 | 42,483 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.87 | 92.45 | 52,555 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.34 | 90.65 | 90.90 | 30,073 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.78 | 90.80 | 91.64 | 64,533 | +0.30(+0.33%) |
Jul 22, 2022 | 92.15 | 92.37 | 90.85 | 91.34 | 35,962 | -0.38(-0.42%) |
Jul 21, 2022 | 90.29 | 91.76 | 90.29 | 91.72 | 50,580 | +1.07(+1.18%) |
Jul 20, 2022 | 89.50 | 90.81 | 89.50 | 90.65 | 47,624 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.04 | 87.44 | 89.87 | 52,714 | +3.11(+3.59%) |
Jul 18, 2022 | 88.02 | 88.37 | 86.57 | 86.76 | 20,210 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.39 | 86.28 | 87.30 | 148,923 | +1.62(+1.90%) |
Jul 14, 2022 | 84.78 | 85.71 | 84.35 | 85.67 | 43,563 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.73 | 85.36 | 86.23 | 44,076 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,610 | -0.22(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.16 | 25,771 | -0.60(-0.68%) |
Jul 08, 2022 | 87.70 | 88.16 | 87.13 | 87.76 | 26,277 | -0.34(-0.39%) |
Jul 07, 2022 | 87.61 | 88.30 | 87.17 | 88.10 | 31,714 | +1.08(+1.24%) |
Jul 06, 2022 | 86.65 | 87.46 | 86.04 | 87.02 | 520,469 | +0.34(+0.40%) |
Jul 05, 2022 | 85.86 | 86.69 | 84.69 | 86.68 | 55,745 | -0.57(-0.65%) |