Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.00 | 81.62 | 78.08 | 78.21 | 2,100,695 | -2.24(-2.78%) |
Sep 29, 2022 | 82.46 | 83.09 | 79.04 | 80.45 | 2,048,351 | -5.49(-6.39%) |
Sep 28, 2022 | 83.42 | 86.58 | 83.11 | 85.94 | 1,792,467 | +2.94(+3.54%) |
Sep 27, 2022 | 85.29 | 85.29 | 81.51 | 83.00 | 1,959,855 | -0.63(-0.75%) |
Sep 26, 2022 | 83.49 | 85.98 | 83.22 | 83.63 | 1,661,549 | +0.08(+0.10%) |
Sep 23, 2022 | 84.70 | 85.05 | 81.97 | 83.55 | 2,597,681 | -3.32(-3.82%) |
Sep 22, 2022 | 90.51 | 91.03 | 86.14 | 86.87 | 1,935,398 | -3.98(-4.38%) |
Sep 21, 2022 | 93.40 | 94.86 | 90.84 | 90.85 | 1,614,734 | -2.18(-2.34%) |
Sep 20, 2022 | 94.46 | 94.78 | 92.48 | 93.03 | 2,031,658 | -3.17(-3.30%) |
Sep 19, 2022 | 91.82 | 96.46 | 91.68 | 96.20 | 1,390,062 | +2.92(+3.13%) |
Sep 16, 2022 | 95.53 | 96.23 | 92.66 | 93.28 | 2,808,369 | -3.47(-3.59%) |
Sep 15, 2022 | 96.50 | 102.17 | 96.40 | 96.75 | 1,923,109 | -0.89(-0.91%) |
Sep 14, 2022 | 97.24 | 98.21 | 95.25 | 97.64 | 1,731,407 | +0.61(+0.63%) |
Sep 13, 2022 | 95.08 | 98.58 | 94.88 | 97.03 | 2,038,427 | -2.72(-2.73%) |
Sep 12, 2022 | 97.83 | 99.90 | 97.41 | 99.75 | 1,613,434 | +3.01(+3.11%) |
Sep 09, 2022 | 94.27 | 96.91 | 93.93 | 96.74 | 1,390,812 | +3.32(+3.55%) |
Sep 08, 2022 | 90.15 | 93.47 | 89.46 | 93.42 | 1,129,484 | +1.33(+1.44%) |
Sep 07, 2022 | 88.71 | 92.34 | 88.71 | 92.09 | 2,306,885 | +3.18(+3.58%) |
Sep 06, 2022 | 91.03 | 91.74 | 88.07 | 88.91 | 1,692,650 | -2.40(-2.63%) |
Sep 02, 2022 | 95.34 | 95.64 | 90.83 | 91.31 | 1,420,803 | -2.25(-2.40%) |
Sep 01, 2022 | 91.87 | 93.67 | 89.70 | 93.56 | 1,410,620 | +0.13(+0.14%) |
Aug 31, 2022 | 94.93 | 95.57 | 93.24 | 93.43 | 2,241,847 | -0.89(-0.94%) |
Aug 30, 2022 | 95.75 | 96.84 | 93.06 | 94.32 | 1,185,367 | -0.31(-0.33%) |
Aug 29, 2022 | 93.33 | 95.31 | 93.09 | 94.63 | 1,236,692 | +0.08(+0.08%) |
Aug 26, 2022 | 99.79 | 100.36 | 94.54 | 94.55 | 1,253,119 | -5.31(-5.32%) |
Aug 25, 2022 | 98.37 | 100.15 | 98.05 | 99.86 | 1,464,069 | +2.36(+2.42%) |
Aug 24, 2022 | 96.55 | 98.65 | 96.30 | 97.50 | 1,020,904 | +1.47(+1.53%) |
Aug 23, 2022 | 96.59 | 98.51 | 95.96 | 96.03 | 1,606,672 | -0.09(-0.09%) |
Aug 22, 2022 | 100.29 | 100.49 | 95.84 | 96.12 | 2,654,455 | -7.65(-7.37%) |
Aug 19, 2022 | 105.00 | 105.64 | 102.98 | 103.77 | 1,386,124 | -2.98(-2.79%) |
Aug 18, 2022 | 106.01 | 107.50 | 105.32 | 106.75 | 1,148,999 | +0.65(+0.61%) |
Aug 17, 2022 | 105.52 | 107.00 | 104.49 | 106.10 | 1,735,319 | -1.97(-1.82%) |
Aug 16, 2022 | 107.97 | 109.15 | 107.47 | 108.07 | 1,419,476 | -0.72(-0.66%) |
Aug 15, 2022 | 109.53 | 110.58 | 108.65 | 108.79 | 1,704,005 | -2.64(-2.37%) |
Aug 12, 2022 | 110.08 | 111.77 | 108.78 | 111.43 | 1,827,016 | +2.80(+2.58%) |
Aug 11, 2022 | 107.20 | 109.24 | 106.03 | 108.63 | 2,265,289 | +3.30(+3.13%) |
Aug 10, 2022 | 103.89 | 106.39 | 103.47 | 105.33 | 1,891,904 | +5.90(+5.93%) |
Aug 09, 2022 | 102.23 | 102.23 | 98.87 | 99.43 | 2,186,381 | -3.05(-2.98%) |
Aug 08, 2022 | 100.31 | 103.79 | 99.67 | 102.48 | 2,108,934 | +4.07(+4.14%) |
Aug 05, 2022 | 97.21 | 100.38 | 96.47 | 98.41 | 3,294,330 | -0.66(-0.67%) |
Aug 04, 2022 | 101.00 | 102.45 | 98.17 | 99.07 | 5,636,572 | -10.67(-9.72%) |
Aug 03, 2022 | 109.19 | 110.34 | 108.23 | 109.74 | 2,288,672 | +1.30(+1.20%) |
Aug 02, 2022 | 105.21 | 109.79 | 105.05 | 108.44 | 2,964,110 | +2.06(+1.94%) |
Aug 01, 2022 | 103.64 | 107.54 | 103.03 | 106.38 | 2,152,642 | +1.49(+1.42%) |
Jul 29, 2022 | 103.89 | 105.00 | 103.17 | 104.89 | 1,553,188 | +1.33(+1.28%) |
Jul 28, 2022 | 101.59 | 103.61 | 99.67 | 103.56 | 1,651,292 | +3.27(+3.26%) |
Jul 27, 2022 | 97.25 | 100.70 | 96.89 | 100.29 | 1,939,619 | +4.05(+4.21%) |
Jul 26, 2022 | 96.45 | 97.42 | 95.44 | 96.24 | 1,854,748 | -1.63(-1.67%) |
Jul 25, 2022 | 98.36 | 98.61 | 95.65 | 97.87 | 1,204,919 | +0.24(+0.25%) |
Jul 22, 2022 | 101.19 | 101.25 | 96.84 | 97.63 | 1,113,006 | -2.78(-2.77%) |
Jul 21, 2022 | 97.67 | 100.46 | 97.33 | 100.41 | 2,213,291 | +2.02(+2.05%) |
Jul 20, 2022 | 96.55 | 98.97 | 96.00 | 98.39 | 1,756,350 | +1.28(+1.32%) |
Jul 19, 2022 | 93.08 | 97.19 | 93.08 | 97.11 | 1,635,478 | +6.29(+6.93%) |
Jul 18, 2022 | 93.17 | 94.18 | 90.38 | 90.82 | 1,082,243 | -0.65(-0.71%) |
Jul 15, 2022 | 90.10 | 91.92 | 88.47 | 91.47 | 1,827,108 | +3.89(+4.44%) |
Jul 14, 2022 | 87.80 | 88.75 | 85.06 | 87.58 | 1,737,651 | -2.07(-2.31%) |
Jul 13, 2022 | 87.61 | 90.41 | 86.04 | 89.65 | 1,571,263 | -0.26(-0.29%) |
Jul 12, 2022 | 87.79 | 91.46 | 87.35 | 89.91 | 2,568,179 | +2.40(+2.74%) |
Jul 11, 2022 | 91.08 | 91.94 | 87.26 | 87.51 | 1,757,776 | -4.95(-5.35%) |
Jul 08, 2022 | 92.74 | 93.62 | 90.75 | 92.46 | 1,218,737 | -0.24(-0.26%) |
Jul 07, 2022 | 89.84 | 92.97 | 89.12 | 92.70 | 1,668,225 | +5.16(+5.89%) |
Jul 06, 2022 | 90.24 | 91.66 | 86.99 | 87.54 | 1,621,657 | -3.09(-3.41%) |
Jul 05, 2022 | 87.90 | 90.67 | 85.92 | 90.63 | 1,832,389 | -0.82(-0.90%) |