Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.82 | 76.91 | 71.88 | 72.92 | 111,381 | -1.28(-1.73%) |
Sep 29, 2022 | 75.08 | 75.08 | 72.83 | 74.20 | 62,407 | -2.01(-2.64%) |
Sep 28, 2022 | 75.28 | 77.29 | 74.72 | 76.21 | 79,478 | +1.90(+2.56%) |
Sep 27, 2022 | 76.12 | 77.29 | 72.65 | 74.31 | 90,367 | -1.47(-1.94%) |
Sep 26, 2022 | 75.93 | 80.11 | 74.29 | 75.78 | 98,193 | -1.13(-1.47%) |
Sep 23, 2022 | 76.00 | 77.48 | 73.50 | 76.91 | 85,432 | +0.30(+0.39%) |
Sep 22, 2022 | 77.83 | 79.53 | 74.71 | 76.61 | 85,264 | -1.68(-2.15%) |
Sep 21, 2022 | 82.12 | 82.86 | 77.97 | 78.29 | 83,937 | -4.00(-4.86%) |
Sep 20, 2022 | 84.67 | 84.74 | 81.99 | 82.29 | 95,701 | -3.70(-4.30%) |
Sep 19, 2022 | 85.80 | 86.80 | 82.94 | 85.99 | 64,305 | -0.82(-0.94%) |
Sep 16, 2022 | 89.87 | 89.87 | 85.03 | 86.81 | 242,317 | -4.63(-5.06%) |
Sep 15, 2022 | 89.18 | 92.01 | 88.13 | 91.44 | 81,035 | +1.61(+1.79%) |
Sep 14, 2022 | 87.88 | 90.06 | 86.19 | 89.83 | 119,599 | +1.89(+2.15%) |
Sep 13, 2022 | 92.12 | 92.12 | 87.48 | 87.94 | 80,395 | -6.82(-7.20%) |
Sep 12, 2022 | 92.97 | 96.74 | 92.00 | 94.76 | 68,366 | +3.07(+3.35%) |
Sep 09, 2022 | 90.87 | 93.03 | 89.80 | 91.69 | 50,488 | +1.15(+1.27%) |
Sep 08, 2022 | 86.67 | 90.86 | 86.67 | 90.54 | 62,548 | +2.52(+2.86%) |
Sep 07, 2022 | 85.82 | 88.16 | 84.94 | 88.02 | 72,247 | +2.65(+3.10%) |
Sep 06, 2022 | 85.93 | 86.30 | 84.25 | 85.37 | 77,066 | -0.73(-0.85%) |
Sep 02, 2022 | 90.69 | 90.69 | 85.00 | 86.10 | 64,825 | -3.58(-3.99%) |
Sep 01, 2022 | 90.38 | 90.38 | 86.03 | 89.68 | 72,541 | -1.39(-1.53%) |
Aug 31, 2022 | 91.69 | 92.54 | 90.55 | 91.07 | 113,811 | +0.03(+0.03%) |
Aug 30, 2022 | 93.25 | 95.31 | 90.22 | 91.04 | 150,043 | -2.68(-2.86%) |
Aug 29, 2022 | 94.37 | 95.37 | 93.56 | 93.72 | 118,465 | -1.36(-1.43%) |
Aug 26, 2022 | 97.48 | 98.77 | 94.50 | 95.08 | 159,975 | -1.87(-1.93%) |
Aug 25, 2022 | 94.49 | 97.08 | 93.98 | 96.95 | 59,521 | +2.94(+3.13%) |
Aug 24, 2022 | 94.11 | 95.53 | 93.15 | 94.01 | 75,185 | +0.19(+0.20%) |
Aug 23, 2022 | 87.78 | 94.36 | 87.78 | 93.82 | 153,832 | +5.54(+6.28%) |
Aug 22, 2022 | 90.73 | 93.87 | 87.51 | 88.28 | 99,639 | -4.06(-4.40%) |
Aug 19, 2022 | 95.25 | 95.25 | 92.25 | 92.34 | 140,403 | -3.35(-3.50%) |
Aug 18, 2022 | 96.43 | 97.13 | 94.35 | 95.69 | 96,606 | -0.74(-0.77%) |
Aug 17, 2022 | 94.06 | 96.84 | 93.42 | 96.43 | 120,563 | +3.08(+3.30%) |
Aug 16, 2022 | 92.08 | 93.38 | 90.91 | 93.35 | 69,662 | +0.40(+0.43%) |
Aug 15, 2022 | 89.60 | 94.99 | 89.60 | 92.95 | 106,748 | +3.18(+3.54%) |
Aug 12, 2022 | 91.12 | 95.99 | 89.74 | 89.77 | 72,019 | -1.05(-1.16%) |
Aug 11, 2022 | 91.10 | 96.60 | 89.77 | 90.82 | 93,674 | -0.27(-0.30%) |
Aug 10, 2022 | 90.12 | 92.66 | 89.91 | 91.09 | 111,299 | +2.67(+3.02%) |
Aug 09, 2022 | 90.23 | 90.34 | 85.49 | 88.42 | 132,749 | -0.68(-0.76%) |
Aug 08, 2022 | 86.00 | 93.79 | 85.53 | 89.10 | 150,987 | +1.55(+1.77%) |
Aug 05, 2022 | 87.14 | 89.73 | 85.65 | 87.55 | 100,770 | +0.15(+0.17%) |
Aug 04, 2022 | 92.03 | 92.48 | 85.82 | 87.40 | 100,920 | -5.04(-5.45%) |
Aug 03, 2022 | 91.28 | 95.00 | 90.25 | 92.44 | 74,607 | +1.89(+2.09%) |
Aug 02, 2022 | 86.84 | 92.31 | 86.84 | 90.55 | 57,494 | +2.99(+3.41%) |
Aug 01, 2022 | 90.09 | 90.09 | 86.40 | 87.56 | 134,605 | -3.93(-4.30%) |
Jul 29, 2022 | 88.79 | 92.59 | 88.79 | 91.49 | 85,659 | +2.07(+2.31%) |
Jul 28, 2022 | 88.50 | 90.38 | 87.44 | 89.42 | 61,257 | +0.92(+1.04%) |
Jul 27, 2022 | 86.34 | 89.24 | 85.06 | 88.50 | 77,222 | +2.38(+2.76%) |
Jul 26, 2022 | 84.74 | 89.35 | 81.43 | 86.12 | 116,937 | +1.21(+1.43%) |
Jul 25, 2022 | 88.00 | 88.00 | 84.78 | 84.91 | 99,993 | -2.18(-2.50%) |
Jul 22, 2022 | 86.55 | 90.61 | 86.14 | 87.09 | 129,190 | +0.68(+0.79%) |
Jul 21, 2022 | 84.98 | 87.83 | 83.31 | 86.41 | 253,279 | +1.67(+1.97%) |
Jul 20, 2022 | 82.60 | 87.88 | 81.08 | 84.74 | 173,621 | +2.14(+2.59%) |
Jul 19, 2022 | 82.46 | 83.29 | 80.63 | 82.60 | 221,591 | +1.75(+2.16%) |
Jul 18, 2022 | 82.46 | 84.37 | 79.86 | 80.85 | 213,349 | -1.14(-1.39%) |
Jul 15, 2022 | 87.87 | 87.87 | 81.53 | 81.99 | 111,842 | -3.89(-4.53%) |
Jul 14, 2022 | 87.87 | 88.53 | 84.49 | 85.88 | 85,035 | -2.52(-2.85%) |
Jul 13, 2022 | 88.84 | 90.17 | 85.77 | 88.40 | 93,153 | -2.33(-2.57%) |
Jul 12, 2022 | 91.70 | 91.87 | 89.67 | 90.73 | 65,017 | -0.52(-0.57%) |
Jul 11, 2022 | 97.01 | 98.57 | 90.98 | 91.25 | 87,475 | -6.98(-7.11%) |
Jul 08, 2022 | 99.57 | 101.31 | 97.50 | 98.23 | 36,454 | -1.50(-1.50%) |
Jul 07, 2022 | 96.93 | 99.94 | 96.22 | 99.73 | 37,801 | +2.77(+2.86%) |
Jul 06, 2022 | 97.22 | 98.83 | 95.50 | 96.96 | 61,238 | -0.87(-0.89%) |
Jul 05, 2022 | 96.31 | 97.89 | 93.88 | 97.83 | 95,065 | -0.04(-0.04%) |