Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.37 | 84.70 | 81.01 | 81.36 | 5,448,083 | -2.47(-2.94%) |
Sep 29, 2022 | 88.20 | 88.20 | 83.60 | 83.82 | 3,643,829 | -4.23(-4.80%) |
Sep 28, 2022 | 88.36 | 88.61 | 87.19 | 88.05 | 3,633,237 | +0.66(+0.75%) |
Sep 27, 2022 | 90.23 | 90.30 | 87.22 | 87.39 | 3,107,124 | -2.61(-2.90%) |
Sep 26, 2022 | 91.62 | 92.06 | 88.71 | 90.00 | 3,724,171 | -1.99(-2.16%) |
Sep 23, 2022 | 92.37 | 92.50 | 90.81 | 91.98 | 2,228,095 | -1.07(-1.15%) |
Sep 22, 2022 | 92.51 | 93.65 | 92.27 | 93.06 | 2,060,778 | +0.29(+0.31%) |
Sep 21, 2022 | 94.52 | 95.16 | 92.75 | 92.76 | 3,052,435 | -1.12(-1.19%) |
Sep 20, 2022 | 94.84 | 94.86 | 92.84 | 93.88 | 2,415,935 | -1.27(-1.34%) |
Sep 19, 2022 | 94.25 | 95.19 | 93.83 | 95.15 | 3,053,269 | +0.71(+0.75%) |
Sep 16, 2022 | 94.46 | 95.09 | 94.08 | 94.45 | 5,652,636 | +0.16(+0.17%) |
Sep 15, 2022 | 96.89 | 96.89 | 94.04 | 94.29 | 3,291,416 | -2.95(-3.03%) |
Sep 14, 2022 | 96.18 | 97.78 | 96.18 | 97.23 | 1,520,209 | +1.05(+1.10%) |
Sep 13, 2022 | 98.19 | 98.71 | 95.83 | 96.18 | 3,287,002 | -2.80(-2.83%) |
Sep 12, 2022 | 98.54 | 99.38 | 98.19 | 98.98 | 1,883,096 | +0.44(+0.45%) |
Sep 09, 2022 | 98.49 | 99.28 | 97.53 | 98.54 | 2,125,435 | +0.69(+0.70%) |
Sep 08, 2022 | 97.91 | 98.93 | 97.39 | 97.86 | 3,113,321 | -0.72(-0.73%) |
Sep 07, 2022 | 96.16 | 98.77 | 96.16 | 98.57 | 3,023,674 | +2.99(+3.13%) |
Sep 06, 2022 | 95.24 | 97.17 | 95.19 | 95.58 | 2,912,433 | +0.44(+0.46%) |
Sep 02, 2022 | 96.69 | 97.64 | 94.74 | 95.14 | 2,466,143 | -1.21(-1.26%) |
Sep 01, 2022 | 94.34 | 96.91 | 94.31 | 96.35 | 3,005,894 | +2.05(+2.18%) |
Aug 31, 2022 | 95.46 | 95.88 | 94.11 | 94.30 | 3,457,466 | -1.07(-1.12%) |
Aug 30, 2022 | 96.83 | 96.86 | 95.01 | 95.37 | 1,940,553 | -1.50(-1.54%) |
Aug 29, 2022 | 95.47 | 97.46 | 94.80 | 96.87 | 1,767,067 | +1.04(+1.09%) |
Aug 26, 2022 | 97.49 | 97.62 | 95.76 | 95.82 | 2,130,349 | -1.47(-1.51%) |
Aug 25, 2022 | 97.04 | 97.38 | 96.09 | 97.29 | 1,557,925 | +0.68(+0.70%) |
Aug 24, 2022 | 96.59 | 96.73 | 95.90 | 96.61 | 1,469,060 | -0.04(-0.04%) |
Aug 23, 2022 | 97.39 | 97.39 | 96.21 | 96.65 | 1,242,490 | -0.67(-0.69%) |
Aug 22, 2022 | 98.82 | 98.82 | 97.13 | 97.32 | 2,775,871 | -1.44(-1.46%) |
Aug 19, 2022 | 98.14 | 99.14 | 97.85 | 98.76 | 2,578,058 | +0.54(+0.55%) |
Aug 18, 2022 | 98.43 | 99.27 | 98.09 | 98.22 | 2,285,826 | +0.04(+0.04%) |
Aug 17, 2022 | 97.70 | 98.96 | 97.70 | 98.18 | 1,994,593 | -0.12(-0.12%) |
Aug 16, 2022 | 97.76 | 99.24 | 97.76 | 98.31 | 2,192,354 | -0.09(-0.10%) |
Aug 15, 2022 | 97.67 | 98.47 | 97.49 | 98.40 | 2,185,578 | +0.73(+0.75%) |
Aug 12, 2022 | 96.10 | 97.73 | 95.72 | 97.67 | 3,386,049 | +2.43(+2.55%) |
Aug 11, 2022 | 95.33 | 96.44 | 94.81 | 95.24 | 2,352,776 | -0.13(-0.14%) |
Aug 10, 2022 | 95.15 | 95.44 | 94.38 | 95.37 | 2,455,962 | +0.72(+0.77%) |
Aug 09, 2022 | 93.64 | 94.90 | 93.64 | 94.65 | 1,983,957 | +1.20(+1.28%) |
Aug 08, 2022 | 93.79 | 94.48 | 92.93 | 93.45 | 2,196,211 | +0.58(+0.62%) |
Aug 05, 2022 | 93.32 | 93.53 | 92.13 | 92.87 | 2,890,739 | -0.46(-0.49%) |
Aug 04, 2022 | 92.88 | 93.70 | 92.50 | 93.33 | 3,067,722 | +0.34(+0.36%) |
Aug 03, 2022 | 91.85 | 93.21 | 90.32 | 92.99 | 2,248,061 | +1.06(+1.15%) |
Aug 02, 2022 | 92.54 | 93.14 | 91.84 | 91.94 | 2,291,070 | -0.60(-0.65%) |
Aug 01, 2022 | 91.77 | 92.64 | 91.40 | 92.54 | 2,830,694 | +0.51(+0.56%) |
Jul 29, 2022 | 90.92 | 92.59 | 90.71 | 92.02 | 6,274,196 | +0.87(+0.95%) |
Jul 28, 2022 | 90.67 | 91.30 | 89.57 | 91.15 | 3,004,161 | +1.24(+1.38%) |
Jul 27, 2022 | 88.55 | 90.15 | 88.09 | 89.91 | 2,954,813 | -0.12(-0.13%) |
Jul 26, 2022 | 89.38 | 90.48 | 89.31 | 90.03 | 2,669,253 | +0.58(+0.65%) |
Jul 25, 2022 | 88.26 | 89.57 | 87.82 | 89.45 | 2,813,187 | +1.35(+1.54%) |
Jul 22, 2022 | 87.34 | 88.11 | 87.02 | 88.10 | 2,002,758 | +1.46(+1.68%) |
Jul 21, 2022 | 86.34 | 86.70 | 85.96 | 86.64 | 2,207,943 | +0.07(+0.09%) |
Jul 20, 2022 | 87.64 | 87.80 | 86.08 | 86.57 | 2,456,001 | -0.82(-0.94%) |
Jul 19, 2022 | 88.04 | 88.04 | 87.20 | 87.39 | 2,751,228 | +0.21(+0.24%) |
Jul 18, 2022 | 88.68 | 88.68 | 87.08 | 87.19 | 2,521,112 | -1.73(-1.94%) |
Jul 15, 2022 | 88.21 | 88.96 | 87.19 | 88.91 | 2,545,490 | +0.89(+1.01%) |
Jul 14, 2022 | 86.33 | 88.19 | 86.03 | 88.03 | 2,188,187 | +0.35(+0.39%) |
Jul 13, 2022 | 87.26 | 88.46 | 87.04 | 87.68 | 2,218,022 | -0.44(-0.50%) |
Jul 12, 2022 | 88.62 | 89.57 | 87.75 | 88.12 | 2,083,095 | -0.60(-0.67%) |
Jul 11, 2022 | 88.02 | 89.13 | 87.59 | 88.72 | 1,819,736 | +0.63(+0.71%) |
Jul 08, 2022 | 88.57 | 88.65 | 87.61 | 88.09 | 2,119,675 | -0.17(-0.19%) |
Jul 07, 2022 | 88.96 | 89.38 | 88.16 | 88.26 | 2,789,289 | -0.26(-0.30%) |
Jul 06, 2022 | 87.55 | 89.44 | 87.09 | 88.52 | 2,756,761 | +1.14(+1.30%) |
Jul 05, 2022 | 91.15 | 91.32 | 86.50 | 87.38 | 3,919,619 | -4.08(-4.46%) |