Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.14 | 83.96 | 82.14 | 82.26 | 49,050 | -0.84(-1.02%) |
Sep 29, 2022 | 83.57 | 83.57 | 82.51 | 83.11 | 57,984 | -1.35(-1.59%) |
Sep 28, 2022 | 82.85 | 84.84 | 82.64 | 84.45 | 195,948 | +1.90(+2.30%) |
Sep 27, 2022 | 83.53 | 84.03 | 81.99 | 82.56 | 73,372 | -0.40(-0.49%) |
Sep 26, 2022 | 83.58 | 84.32 | 82.68 | 82.96 | 101,136 | -1.07(-1.28%) |
Sep 23, 2022 | 84.36 | 84.45 | 82.99 | 84.03 | 286,649 | -1.38(-1.62%) |
Sep 22, 2022 | 86.60 | 86.60 | 85.38 | 85.41 | 56,366 | -1.51(-1.73%) |
Sep 21, 2022 | 88.82 | 89.57 | 86.86 | 86.92 | 29,834 | -1.40(-1.58%) |
Sep 20, 2022 | 88.49 | 88.57 | 87.69 | 88.32 | 44,545 | -1.14(-1.27%) |
Sep 19, 2022 | 87.85 | 89.50 | 87.85 | 89.45 | 46,649 | +0.94(+1.06%) |
Sep 16, 2022 | 88.50 | 88.75 | 87.83 | 88.51 | 65,738 | -1.73(-1.92%) |
Sep 15, 2022 | 90.96 | 91.96 | 89.93 | 90.25 | 22,019 | -1.03(-1.13%) |
Sep 14, 2022 | 91.83 | 91.83 | 90.58 | 91.27 | 42,229 | -0.34(-0.37%) |
Sep 13, 2022 | 93.09 | 93.73 | 91.38 | 91.62 | 36,048 | -3.77(-3.95%) |
Sep 12, 2022 | 95.17 | 95.78 | 94.87 | 95.38 | 26,060 | +0.80(+0.85%) |
Sep 09, 2022 | 93.62 | 94.73 | 93.62 | 94.58 | 22,104 | +1.46(+1.57%) |
Sep 08, 2022 | 91.91 | 93.19 | 91.59 | 93.12 | 78,614 | +0.44(+0.48%) |
Sep 07, 2022 | 90.78 | 92.84 | 90.78 | 92.68 | 28,384 | +1.65(+1.82%) |
Sep 06, 2022 | 91.02 | 91.60 | 90.27 | 91.03 | 92,299 | +0.05(+0.05%) |
Sep 02, 2022 | 92.88 | 93.07 | 90.56 | 90.98 | 70,950 | -0.97(-1.05%) |
Sep 01, 2022 | 91.21 | 92.01 | 90.75 | 91.95 | 46,380 | +0.00(+0.00%) |
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,363 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.28 | 92.76 | 58,461 | -1.05(-1.12%) |
Aug 29, 2022 | 93.57 | 94.54 | 93.39 | 93.81 | 30,391 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,008 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,691 | +1.56(+1.62%) |
Aug 24, 2022 | 95.96 | 96.73 | 95.96 | 96.34 | 24,892 | +0.27(+0.29%) |
Aug 23, 2022 | 95.99 | 96.70 | 95.98 | 96.07 | 18,411 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.03 | 96.15 | 96.24 | 68,507 | -2.09(-2.13%) |
Aug 19, 2022 | 98.73 | 98.96 | 98.13 | 98.34 | 38,177 | -1.34(-1.35%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.09 | 99.68 | 57,245 | +0.39(+0.39%) |
Aug 17, 2022 | 99.19 | 99.67 | 98.77 | 99.29 | 29,958 | -1.07(-1.06%) |
Aug 16, 2022 | 99.63 | 100.64 | 99.40 | 100.36 | 44,890 | +0.41(+0.41%) |
Aug 15, 2022 | 98.69 | 100.08 | 98.69 | 99.94 | 46,015 | +0.46(+0.46%) |
Aug 12, 2022 | 98.76 | 99.49 | 98.34 | 99.48 | 53,841 | +1.45(+1.48%) |
Aug 11, 2022 | 98.67 | 98.96 | 97.97 | 98.04 | 42,965 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.71 | 32,622 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.46 | 21,666 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,546 | -0.06(-0.06%) |
Aug 05, 2022 | 95.03 | 96.29 | 95.02 | 96.24 | 28,270 | +0.10(+0.10%) |
Aug 04, 2022 | 95.80 | 96.34 | 95.55 | 96.15 | 41,590 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.01 | 95.93 | 40,170 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.41 | 94.71 | 30,420 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,080 | +0.02(+0.02%) |
Jul 29, 2022 | 94.06 | 95.92 | 94.06 | 95.75 | 44,486 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.17 | 42,485 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.86 | 92.45 | 52,558 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.33 | 90.65 | 90.89 | 30,074 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.77 | 90.79 | 91.64 | 64,536 | +0.30(+0.33%) |
Jul 22, 2022 | 92.14 | 92.37 | 90.84 | 91.33 | 35,964 | -0.38(-0.42%) |
Jul 21, 2022 | 90.28 | 91.75 | 90.28 | 91.71 | 50,582 | +1.07(+1.18%) |
Jul 20, 2022 | 89.49 | 90.80 | 89.49 | 90.65 | 47,627 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.03 | 87.44 | 89.86 | 52,717 | +3.11(+3.59%) |
Jul 18, 2022 | 88.01 | 88.37 | 86.57 | 86.75 | 20,211 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.38 | 86.27 | 87.29 | 148,931 | +1.62(+1.90%) |
Jul 14, 2022 | 84.77 | 85.70 | 84.35 | 85.67 | 43,565 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.72 | 85.35 | 86.22 | 44,078 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,612 | -0.23(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.15 | 25,772 | -0.60(-0.68%) |
Jul 08, 2022 | 87.69 | 88.15 | 87.12 | 87.75 | 26,278 | -0.34(-0.39%) |
Jul 07, 2022 | 87.60 | 88.29 | 87.16 | 88.09 | 31,715 | +1.08(+1.24%) |
Jul 06, 2022 | 86.64 | 87.45 | 86.04 | 87.02 | 520,498 | +0.34(+0.40%) |
Jul 05, 2022 | 85.85 | 86.68 | 84.69 | 86.67 | 55,748 | -0.57(-0.65%) |