Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.77 | 84.88 | 82.68 | 82.74 | 52,288 | -1.21(-1.44%) |
Sep 29, 2022 | 84.63 | 84.80 | 83.06 | 83.95 | 45,498 | -1.89(-2.20%) |
Sep 28, 2022 | 84.24 | 86.17 | 84.07 | 85.84 | 70,948 | +2.30(+2.76%) |
Sep 27, 2022 | 84.45 | 84.94 | 82.92 | 83.53 | 110,884 | +0.10(+0.12%) |
Sep 26, 2022 | 84.06 | 85.00 | 83.25 | 83.43 | 87,964 | -0.62(-0.74%) |
Sep 23, 2022 | 84.55 | 84.55 | 83.03 | 84.06 | 742,657 | -1.15(-1.35%) |
Sep 22, 2022 | 86.32 | 86.52 | 85.04 | 85.21 | 91,994 | -1.64(-1.89%) |
Sep 21, 2022 | 88.54 | 89.87 | 86.79 | 86.85 | 174,039 | -1.38(-1.57%) |
Sep 20, 2022 | 88.49 | 88.97 | 87.75 | 88.23 | 58,290 | -1.07(-1.19%) |
Sep 19, 2022 | 88.32 | 89.31 | 88.10 | 89.30 | 41,775 | +0.41(+0.47%) |
Sep 16, 2022 | 88.54 | 88.94 | 88.00 | 88.88 | 154,273 | -0.82(-0.91%) |
Sep 15, 2022 | 90.27 | 91.30 | 89.25 | 89.70 | 95,746 | -1.14(-1.25%) |
Sep 14, 2022 | 90.53 | 91.13 | 89.94 | 90.83 | 89,983 | +0.60(+0.66%) |
Sep 13, 2022 | 92.20 | 92.49 | 90.01 | 90.24 | 61,108 | -4.69(-4.94%) |
Sep 12, 2022 | 94.55 | 95.07 | 94.30 | 94.92 | 47,200 | +0.91(+0.97%) |
Sep 09, 2022 | 92.90 | 94.16 | 92.90 | 94.02 | 66,331 | +2.13(+2.32%) |
Sep 08, 2022 | 90.14 | 92.11 | 89.89 | 91.88 | 43,379 | +0.84(+0.92%) |
Sep 07, 2022 | 89.05 | 91.20 | 89.05 | 91.04 | 44,822 | +2.13(+2.40%) |
Sep 06, 2022 | 89.65 | 89.74 | 88.36 | 88.91 | 72,977 | -0.52(-0.59%) |
Sep 02, 2022 | 91.51 | 91.91 | 89.08 | 89.44 | 70,427 | -1.15(-1.26%) |
Sep 01, 2022 | 89.80 | 90.68 | 88.82 | 90.58 | 69,147 | -0.54(-0.59%) |
Aug 31, 2022 | 92.15 | 92.61 | 90.84 | 91.12 | 73,953 | -0.28(-0.31%) |
Aug 30, 2022 | 92.84 | 92.84 | 90.60 | 91.40 | 496,995 | -0.96(-1.04%) |
Aug 29, 2022 | 92.15 | 93.16 | 92.06 | 92.36 | 51,754 | -0.64(-0.68%) |
Aug 26, 2022 | 96.81 | 96.82 | 93.00 | 93.00 | 64,662 | -3.64(-3.77%) |
Aug 25, 2022 | 95.45 | 96.66 | 95.33 | 96.64 | 29,782 | +1.64(+1.73%) |
Aug 24, 2022 | 94.33 | 95.51 | 94.25 | 95.00 | 124,347 | +0.56(+0.60%) |
Aug 23, 2022 | 94.58 | 95.40 | 94.25 | 94.44 | 51,419 | -0.04(-0.04%) |
Aug 22, 2022 | 95.72 | 95.87 | 94.31 | 94.48 | 134,340 | -2.37(-2.45%) |
Aug 19, 2022 | 97.92 | 97.92 | 96.69 | 96.85 | 51,329 | -2.16(-2.18%) |
Aug 18, 2022 | 98.89 | 99.20 | 98.31 | 99.01 | 34,773 | +0.24(+0.24%) |
Aug 17, 2022 | 99.34 | 99.56 | 98.19 | 98.78 | 73,751 | -1.84(-1.82%) |
Aug 16, 2022 | 100.38 | 101.17 | 99.66 | 100.61 | 77,745 | -0.36(-0.35%) |
Aug 15, 2022 | 99.76 | 101.14 | 99.76 | 100.97 | 65,611 | +0.77(+0.76%) |
Aug 12, 2022 | 98.89 | 100.20 | 98.81 | 100.20 | 80,892 | +1.80(+1.83%) |
Aug 11, 2022 | 99.72 | 100.46 | 98.27 | 98.40 | 60,451 | -0.57(-0.58%) |
Aug 10, 2022 | 98.28 | 99.01 | 98.02 | 98.97 | 97,195 | +2.75(+2.86%) |
Aug 09, 2022 | 97.25 | 97.25 | 95.88 | 96.22 | 66,114 | -1.79(-1.82%) |
Aug 08, 2022 | 98.30 | 99.38 | 97.72 | 98.01 | 43,420 | +0.06(+0.06%) |
Aug 05, 2022 | 96.70 | 98.23 | 96.70 | 97.95 | 48,267 | -0.20(-0.20%) |
Aug 04, 2022 | 97.82 | 98.17 | 97.27 | 98.14 | 336,679 | +0.26(+0.26%) |
Aug 03, 2022 | 95.98 | 98.06 | 95.98 | 97.89 | 58,532 | +2.28(+2.39%) |
Aug 02, 2022 | 94.93 | 96.67 | 94.68 | 95.61 | 26,033 | +0.15(+0.16%) |
Aug 01, 2022 | 94.73 | 96.17 | 94.56 | 95.46 | 39,154 | +0.07(+0.07%) |
Jul 29, 2022 | 94.22 | 95.50 | 93.86 | 95.39 | 149,106 | +0.77(+0.81%) |
Jul 28, 2022 | 93.26 | 94.70 | 92.42 | 94.62 | 42,978 | +1.22(+1.31%) |
Jul 27, 2022 | 91.50 | 93.70 | 91.23 | 93.39 | 58,135 | +2.79(+3.08%) |
Jul 26, 2022 | 91.57 | 91.57 | 90.28 | 90.60 | 47,387 | -1.47(-1.60%) |
Jul 25, 2022 | 92.46 | 92.46 | 91.45 | 92.07 | 90,377 | -0.42(-0.46%) |
Jul 22, 2022 | 93.93 | 94.24 | 92.00 | 92.50 | 55,540 | -1.49(-1.59%) |
Jul 21, 2022 | 92.84 | 94.02 | 92.38 | 93.99 | 111,089 | +1.23(+1.33%) |
Jul 20, 2022 | 91.34 | 93.00 | 91.34 | 92.75 | 76,839 | +1.62(+1.78%) |
Jul 19, 2022 | 89.82 | 91.30 | 89.48 | 91.13 | 82,800 | +2.69(+3.04%) |
Jul 18, 2022 | 89.82 | 90.27 | 88.17 | 88.45 | 27,271 | -0.59(-0.67%) |
Jul 15, 2022 | 88.13 | 89.05 | 87.55 | 89.04 | 36,844 | +1.70(+1.95%) |
Jul 14, 2022 | 86.00 | 87.58 | 85.69 | 87.34 | 61,711 | -0.23(-0.27%) |
Jul 13, 2022 | 86.10 | 88.13 | 85.93 | 87.57 | 54,502 | -0.22(-0.25%) |
Jul 12, 2022 | 88.74 | 88.77 | 87.31 | 87.79 | 30,204 | -0.70(-0.79%) |
Jul 11, 2022 | 89.50 | 89.72 | 88.30 | 88.49 | 45,268 | -1.94(-2.14%) |
Jul 08, 2022 | 89.48 | 90.84 | 89.36 | 90.42 | 49,804 | -0.07(-0.08%) |
Jul 07, 2022 | 89.01 | 90.71 | 89.01 | 90.49 | 89,642 | +1.94(+2.19%) |
Jul 06, 2022 | 88.70 | 89.18 | 87.85 | 88.56 | 31,828 | +0.21(+0.23%) |
Jul 05, 2022 | 86.02 | 88.47 | 85.71 | 88.35 | 167,738 | +1.15(+1.31%) |