Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.71 | 87.40 | 81.75 | 82.28 | 68,267 | -3.31(-3.87%) |
Sep 29, 2022 | 87.22 | 87.81 | 84.01 | 85.59 | 93,666 | -2.20(-2.51%) |
Sep 28, 2022 | 85.88 | 89.15 | 84.48 | 87.79 | 147,465 | +4.86(+5.86%) |
Sep 27, 2022 | 84.96 | 86.53 | 81.58 | 82.93 | 90,361 | -0.48(-0.57%) |
Sep 26, 2022 | 84.14 | 85.34 | 82.36 | 83.41 | 84,838 | -2.34(-2.73%) |
Sep 23, 2022 | 86.00 | 86.14 | 82.59 | 85.75 | 93,834 | -1.54(-1.76%) |
Sep 22, 2022 | 85.72 | 88.80 | 84.33 | 87.29 | 77,248 | +1.29(+1.50%) |
Sep 21, 2022 | 91.50 | 93.06 | 85.83 | 86.00 | 99,094 | -4.63(-5.11%) |
Sep 20, 2022 | 92.42 | 92.42 | 88.75 | 90.63 | 49,148 | -3.08(-3.28%) |
Sep 19, 2022 | 93.32 | 93.79 | 89.91 | 93.70 | 56,600 | -1.38(-1.45%) |
Sep 16, 2022 | 95.51 | 95.71 | 93.22 | 95.08 | 50,264 | -1.15(-1.19%) |
Sep 15, 2022 | 95.73 | 98.78 | 95.73 | 96.23 | 50,217 | +1.59(+1.69%) |
Sep 14, 2022 | 95.35 | 96.85 | 92.70 | 94.64 | 37,277 | +0.25(+0.27%) |
Sep 13, 2022 | 99.90 | 100.47 | 93.72 | 94.38 | 67,618 | -10.41(-9.93%) |
Sep 12, 2022 | 104.00 | 106.47 | 103.46 | 104.79 | 56,226 | +1.95(+1.90%) |
Sep 09, 2022 | 101.20 | 103.56 | 100.50 | 102.84 | 38,953 | +2.74(+2.74%) |
Sep 08, 2022 | 94.65 | 100.31 | 93.83 | 100.09 | 75,349 | +4.97(+5.22%) |
Sep 07, 2022 | 90.84 | 95.50 | 89.95 | 95.12 | 74,430 | +4.24(+4.67%) |
Sep 06, 2022 | 91.62 | 94.21 | 90.23 | 90.88 | 48,328 | +0.42(+0.46%) |
Sep 02, 2022 | 96.45 | 96.49 | 89.42 | 90.47 | 70,138 | -4.18(-4.42%) |
Sep 01, 2022 | 89.87 | 94.81 | 89.64 | 94.65 | 69,192 | +4.22(+4.67%) |
Aug 31, 2022 | 92.83 | 94.64 | 90.32 | 90.43 | 50,945 | -1.76(-1.91%) |
Aug 30, 2022 | 94.68 | 94.70 | 91.46 | 92.19 | 63,183 | -1.89(-2.01%) |
Aug 29, 2022 | 94.49 | 95.72 | 92.69 | 94.07 | 43,609 | -2.03(-2.11%) |
Aug 26, 2022 | 105.18 | 105.18 | 95.97 | 96.11 | 65,748 | -8.68(-8.29%) |
Aug 25, 2022 | 102.58 | 104.98 | 100.75 | 104.79 | 51,529 | +3.17(+3.12%) |
Aug 24, 2022 | 101.47 | 102.69 | 100.54 | 101.62 | 48,581 | +0.48(+0.47%) |
Aug 23, 2022 | 104.37 | 104.40 | 100.41 | 101.14 | 77,404 | -4.47(-4.24%) |
Aug 22, 2022 | 107.74 | 108.86 | 104.56 | 105.62 | 69,099 | -4.28(-3.89%) |
Aug 19, 2022 | 108.74 | 111.56 | 108.74 | 109.90 | 73,457 | +0.85(+0.78%) |
Aug 18, 2022 | 110.86 | 111.28 | 107.42 | 109.05 | 125,867 | -1.58(-1.42%) |
Aug 17, 2022 | 110.71 | 112.38 | 110.19 | 110.63 | 75,298 | -2.00(-1.78%) |
Aug 16, 2022 | 112.72 | 113.79 | 111.41 | 112.63 | 89,764 | -1.02(-0.90%) |
Aug 15, 2022 | 111.43 | 114.04 | 110.67 | 113.65 | 122,073 | +1.77(+1.58%) |
Aug 12, 2022 | 108.44 | 111.92 | 108.10 | 111.88 | 100,104 | +4.06(+3.76%) |
Aug 11, 2022 | 109.33 | 112.18 | 107.14 | 107.83 | 364,549 | -2.07(-1.89%) |
Aug 10, 2022 | 109.64 | 110.16 | 108.26 | 109.90 | 43,757 | +3.41(+3.21%) |
Aug 09, 2022 | 107.95 | 109.37 | 106.01 | 106.48 | 35,151 | -1.05(-0.98%) |
Aug 08, 2022 | 107.19 | 109.61 | 106.01 | 107.53 | 45,091 | +0.84(+0.78%) |
Aug 05, 2022 | 104.92 | 106.88 | 104.14 | 106.70 | 35,811 | -0.24(-0.23%) |
Aug 04, 2022 | 109.31 | 109.31 | 106.49 | 106.94 | 52,641 | -1.56(-1.43%) |
Aug 03, 2022 | 107.63 | 109.88 | 106.81 | 108.50 | 41,189 | +2.83(+2.68%) |
Aug 02, 2022 | 107.62 | 110.18 | 105.62 | 105.67 | 56,007 | -1.26(-1.17%) |
Aug 01, 2022 | 107.77 | 109.15 | 106.22 | 106.92 | 57,463 | -2.49(-2.27%) |
Jul 29, 2022 | 109.31 | 109.90 | 107.04 | 109.41 | 55,275 | -1.19(-1.07%) |
Jul 28, 2022 | 109.10 | 112.82 | 103.76 | 110.60 | 76,257 | +1.93(+1.78%) |
Jul 27, 2022 | 106.10 | 109.80 | 104.93 | 108.66 | 95,313 | +2.02(+1.90%) |
Jul 26, 2022 | 104.93 | 108.34 | 104.93 | 106.64 | 56,778 | +1.82(+1.74%) |
Jul 25, 2022 | 103.58 | 105.38 | 103.17 | 104.82 | 41,170 | +1.50(+1.45%) |
Jul 22, 2022 | 105.27 | 105.75 | 101.64 | 103.32 | 63,259 | -1.05(-1.01%) |
Jul 21, 2022 | 100.63 | 104.46 | 100.20 | 104.37 | 74,064 | +4.24(+4.24%) |
Jul 20, 2022 | 102.67 | 102.70 | 98.70 | 100.13 | 78,154 | -2.93(-2.84%) |
Jul 19, 2022 | 100.98 | 103.19 | 99.80 | 103.06 | 71,229 | +5.12(+5.22%) |
Jul 18, 2022 | 105.21 | 105.82 | 96.98 | 97.94 | 122,838 | -6.52(-6.24%) |
Jul 15, 2022 | 101.64 | 104.76 | 100.67 | 104.46 | 157,935 | +6.75(+6.91%) |
Jul 14, 2022 | 95.10 | 97.92 | 93.12 | 97.71 | 69,174 | -0.83(-0.84%) |
Jul 13, 2022 | 98.54 | 100.73 | 97.74 | 98.54 | 81,333 | -2.83(-2.79%) |
Jul 12, 2022 | 104.62 | 106.33 | 100.00 | 101.37 | 49,539 | -4.06(-3.85%) |
Jul 11, 2022 | 104.59 | 107.21 | 104.31 | 105.42 | 57,126 | -0.82(-0.77%) |
Jul 08, 2022 | 104.60 | 109.41 | 104.23 | 106.24 | 102,674 | +0.70(+0.66%) |
Jul 07, 2022 | 104.03 | 105.62 | 103.59 | 105.54 | 85,599 | +1.61(+1.54%) |
Jul 06, 2022 | 102.11 | 105.56 | 102.09 | 103.94 | 102,238 | +1.98(+1.95%) |
Jul 05, 2022 | 100.51 | 102.11 | 95.53 | 101.95 | 123,741 | -1.79(-1.72%) |