Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.99 | 85.83 | 81.99 | 82.07 | 2,808,583 | -3.84(-4.47%) |
Sep 29, 2022 | 88.00 | 88.16 | 85.03 | 85.91 | 2,789,158 | -3.56(-3.98%) |
Sep 28, 2022 | 88.52 | 89.93 | 87.95 | 89.47 | 2,477,571 | -0.29(-0.32%) |
Sep 27, 2022 | 90.54 | 91.36 | 88.41 | 89.76 | 1,531,223 | +0.38(+0.42%) |
Sep 26, 2022 | 90.73 | 92.07 | 89.18 | 89.39 | 1,927,790 | -1.41(-1.56%) |
Sep 23, 2022 | 91.54 | 91.94 | 89.07 | 90.80 | 2,259,278 | -1.26(-1.37%) |
Sep 22, 2022 | 94.08 | 94.48 | 91.28 | 92.06 | 1,952,038 | -2.03(-2.16%) |
Sep 21, 2022 | 94.58 | 98.42 | 94.05 | 94.09 | 1,800,668 | -0.37(-0.39%) |
Sep 20, 2022 | 95.24 | 95.82 | 93.67 | 94.46 | 2,354,709 | -1.64(-1.70%) |
Sep 19, 2022 | 95.24 | 97.25 | 94.66 | 96.10 | 1,512,758 | -0.04(-0.04%) |
Sep 16, 2022 | 95.77 | 96.92 | 93.73 | 96.13 | 2,765,079 | -0.31(-0.32%) |
Sep 15, 2022 | 96.21 | 99.06 | 95.74 | 96.44 | 3,012,546 | +0.18(+0.19%) |
Sep 14, 2022 | 94.84 | 96.48 | 93.86 | 96.26 | 1,954,089 | +2.05(+2.18%) |
Sep 13, 2022 | 96.08 | 97.34 | 93.81 | 94.21 | 3,480,126 | -5.52(-5.54%) |
Sep 12, 2022 | 99.39 | 100.28 | 98.66 | 99.73 | 1,392,878 | +0.94(+0.95%) |
Sep 09, 2022 | 97.21 | 99.17 | 96.93 | 98.79 | 1,410,334 | +2.66(+2.76%) |
Sep 08, 2022 | 94.64 | 96.43 | 93.39 | 96.13 | 1,432,443 | +0.56(+0.58%) |
Sep 07, 2022 | 94.50 | 96.06 | 93.85 | 95.58 | 1,327,716 | +1.59(+1.69%) |
Sep 06, 2022 | 95.29 | 95.59 | 92.78 | 93.99 | 1,365,668 | -0.72(-0.76%) |
Sep 02, 2022 | 97.10 | 97.68 | 94.05 | 94.71 | 1,554,238 | -1.15(-1.19%) |
Sep 01, 2022 | 93.28 | 96.07 | 92.48 | 95.85 | 1,717,462 | +1.00(+1.06%) |
Aug 31, 2022 | 96.17 | 96.32 | 94.05 | 94.85 | 1,798,863 | -0.72(-0.76%) |
Aug 30, 2022 | 98.48 | 98.48 | 94.85 | 95.58 | 1,550,944 | -1.47(-1.52%) |
Aug 29, 2022 | 97.68 | 98.74 | 96.72 | 97.05 | 1,525,620 | -1.51(-1.53%) |
Aug 26, 2022 | 104.07 | 104.65 | 98.51 | 98.56 | 2,480,791 | -5.78(-5.54%) |
Aug 25, 2022 | 101.07 | 104.37 | 101.06 | 104.34 | 1,843,604 | +3.77(+3.75%) |
Aug 24, 2022 | 99.93 | 100.99 | 99.12 | 100.57 | 1,395,304 | +0.61(+0.61%) |
Aug 23, 2022 | 99.51 | 101.06 | 99.39 | 99.96 | 1,210,644 | +0.58(+0.59%) |
Aug 22, 2022 | 101.74 | 101.83 | 98.99 | 99.38 | 2,002,914 | -4.06(-3.92%) |
Aug 19, 2022 | 105.01 | 105.78 | 103.01 | 103.44 | 1,840,297 | -2.84(-2.67%) |
Aug 18, 2022 | 104.08 | 106.71 | 103.52 | 106.28 | 2,872,960 | +2.20(+2.11%) |
Aug 17, 2022 | 105.03 | 105.05 | 102.80 | 104.08 | 1,240,001 | -2.38(-2.24%) |
Aug 16, 2022 | 107.29 | 107.43 | 105.38 | 106.46 | 977,346 | -1.23(-1.14%) |
Aug 15, 2022 | 108.31 | 108.98 | 106.43 | 107.69 | 1,079,213 | -0.82(-0.76%) |
Aug 12, 2022 | 106.56 | 109.04 | 106.19 | 108.51 | 1,589,413 | +3.02(+2.87%) |
Aug 11, 2022 | 106.98 | 108.73 | 105.30 | 105.48 | 1,258,295 | -0.73(-0.68%) |
Aug 10, 2022 | 104.89 | 107.05 | 103.91 | 106.21 | 1,802,602 | +4.04(+3.95%) |
Aug 09, 2022 | 104.91 | 105.21 | 100.77 | 102.17 | 2,577,001 | -5.11(-4.76%) |
Aug 08, 2022 | 107.33 | 108.48 | 105.96 | 107.28 | 2,848,610 | -0.51(-0.47%) |
Aug 05, 2022 | 108.10 | 109.68 | 106.48 | 107.79 | 2,850,231 | -0.82(-0.76%) |
Aug 04, 2022 | 106.52 | 108.86 | 104.74 | 108.61 | 3,963,564 | +1.53(+1.43%) |
Aug 03, 2022 | 103.83 | 107.28 | 103.83 | 107.08 | 2,320,916 | +3.63(+3.50%) |
Aug 02, 2022 | 103.72 | 104.97 | 102.77 | 103.46 | 1,002,552 | -1.22(-1.17%) |
Aug 01, 2022 | 103.62 | 105.62 | 102.71 | 104.68 | 1,384,330 | +0.52(+0.50%) |
Jul 29, 2022 | 102.99 | 104.40 | 102.26 | 104.16 | 1,455,717 | +1.14(+1.11%) |
Jul 28, 2022 | 102.22 | 103.10 | 100.38 | 103.02 | 1,573,149 | +0.60(+0.59%) |
Jul 27, 2022 | 100.35 | 103.04 | 99.83 | 102.41 | 2,053,743 | +3.99(+4.05%) |
Jul 26, 2022 | 100.35 | 100.35 | 98.14 | 98.42 | 1,954,909 | -2.84(-2.81%) |
Jul 25, 2022 | 100.89 | 101.36 | 99.73 | 101.27 | 1,266,907 | -0.22(-0.22%) |
Jul 22, 2022 | 103.30 | 103.67 | 100.43 | 101.49 | 1,385,137 | -1.99(-1.92%) |
Jul 21, 2022 | 102.50 | 103.56 | 101.54 | 103.48 | 1,178,338 | +1.16(+1.13%) |
Jul 20, 2022 | 99.67 | 102.74 | 99.03 | 102.32 | 2,196,688 | +2.58(+2.59%) |
Jul 19, 2022 | 97.06 | 100.03 | 96.48 | 99.73 | 2,500,758 | +4.09(+4.28%) |
Jul 18, 2022 | 98.15 | 98.15 | 95.09 | 95.64 | 1,700,113 | -1.05(-1.09%) |
Jul 15, 2022 | 95.68 | 96.81 | 94.48 | 96.69 | 1,742,321 | +1.57(+1.65%) |
Jul 14, 2022 | 93.31 | 95.55 | 91.87 | 95.12 | 1,758,150 | +1.47(+1.57%) |
Jul 13, 2022 | 90.39 | 94.13 | 90.39 | 93.65 | 1,865,554 | +1.31(+1.42%) |
Jul 12, 2022 | 92.00 | 93.61 | 91.60 | 92.34 | 1,589,562 | +1.04(+1.14%) |
Jul 11, 2022 | 92.16 | 93.16 | 91.08 | 91.30 | 1,765,695 | -2.34(-2.50%) |
Jul 08, 2022 | 92.78 | 94.53 | 92.23 | 93.64 | 1,240,960 | -0.34(-0.37%) |
Jul 07, 2022 | 93.36 | 94.38 | 92.69 | 93.98 | 1,930,983 | +2.58(+2.83%) |
Jul 06, 2022 | 90.59 | 92.28 | 89.77 | 91.40 | 2,015,863 | +1.61(+1.79%) |
Jul 05, 2022 | 85.53 | 89.79 | 85.29 | 89.79 | 2,480,195 | +2.61(+3.00%) |