Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.02 | 83.13 | 80.75 | 80.94 | 1,052,922 | -0.67(-0.82%) |
Sep 29, 2022 | 81.56 | 82.08 | 80.52 | 81.61 | 872,172 | -1.10(-1.33%) |
Sep 28, 2022 | 81.25 | 83.18 | 80.96 | 82.71 | 1,175,640 | +1.75(+2.16%) |
Sep 27, 2022 | 82.53 | 82.86 | 79.53 | 80.96 | 1,177,385 | -1.15(-1.41%) |
Sep 26, 2022 | 83.13 | 83.56 | 81.54 | 82.11 | 1,551,263 | -1.58(-1.89%) |
Sep 23, 2022 | 84.09 | 84.42 | 82.42 | 83.69 | 998,284 | -0.96(-1.14%) |
Sep 22, 2022 | 86.80 | 86.80 | 84.36 | 84.66 | 909,766 | -1.60(-1.85%) |
Sep 21, 2022 | 89.01 | 89.44 | 86.25 | 86.26 | 726,429 | -2.28(-2.58%) |
Sep 20, 2022 | 89.55 | 89.55 | 87.82 | 88.54 | 694,300 | -1.72(-1.91%) |
Sep 19, 2022 | 87.34 | 90.39 | 87.21 | 90.26 | 967,740 | +2.16(+2.45%) |
Sep 16, 2022 | 90.07 | 90.48 | 87.15 | 88.10 | 2,153,186 | -2.20(-2.44%) |
Sep 15, 2022 | 89.89 | 91.28 | 89.61 | 90.31 | 1,053,672 | +0.75(+0.83%) |
Sep 14, 2022 | 89.99 | 90.70 | 88.55 | 89.56 | 951,247 | -0.26(-0.29%) |
Sep 13, 2022 | 91.73 | 91.97 | 89.69 | 89.82 | 1,367,974 | -3.35(-3.59%) |
Sep 12, 2022 | 94.53 | 95.30 | 92.37 | 93.17 | 2,032,306 | -0.58(-0.62%) |
Sep 09, 2022 | 93.94 | 94.79 | 93.68 | 93.75 | 1,391,210 | +0.20(+0.21%) |
Sep 08, 2022 | 89.97 | 93.62 | 89.47 | 93.55 | 1,357,433 | +2.96(+3.27%) |
Sep 07, 2022 | 88.36 | 90.82 | 88.24 | 90.59 | 1,138,236 | +2.43(+2.76%) |
Sep 06, 2022 | 87.94 | 88.39 | 86.82 | 88.16 | 996,079 | +0.51(+0.58%) |
Sep 02, 2022 | 89.88 | 90.40 | 87.14 | 87.65 | 879,798 | -1.25(-1.40%) |
Sep 01, 2022 | 88.73 | 89.49 | 87.35 | 88.90 | 909,318 | -0.36(-0.40%) |
Aug 31, 2022 | 90.49 | 90.63 | 89.13 | 89.26 | 1,721,670 | -0.35(-0.39%) |
Aug 30, 2022 | 89.80 | 90.13 | 88.74 | 89.60 | 1,056,110 | +0.14(+0.16%) |
Aug 29, 2022 | 88.91 | 90.00 | 88.27 | 89.46 | 836,418 | -0.08(-0.09%) |
Aug 26, 2022 | 93.58 | 93.58 | 89.51 | 89.55 | 813,256 | -3.38(-3.64%) |
Aug 25, 2022 | 92.72 | 93.49 | 92.16 | 92.93 | 574,363 | +0.80(+0.87%) |
Aug 24, 2022 | 92.12 | 92.64 | 91.46 | 92.13 | 616,000 | +0.01(+0.01%) |
Aug 23, 2022 | 92.15 | 93.16 | 92.03 | 92.12 | 515,655 | -0.28(-0.30%) |
Aug 22, 2022 | 93.24 | 93.24 | 91.98 | 92.40 | 804,471 | -1.99(-2.11%) |
Aug 19, 2022 | 95.71 | 95.84 | 93.99 | 94.39 | 693,935 | -2.01(-2.08%) |
Aug 18, 2022 | 96.13 | 96.51 | 95.12 | 96.40 | 687,191 | +0.20(+0.20%) |
Aug 17, 2022 | 96.26 | 96.76 | 95.74 | 96.20 | 1,245,394 | -1.21(-1.24%) |
Aug 16, 2022 | 97.03 | 98.16 | 96.94 | 97.41 | 878,813 | +0.06(+0.06%) |
Aug 15, 2022 | 97.26 | 97.67 | 96.26 | 97.36 | 564,113 | -0.31(-0.32%) |
Aug 12, 2022 | 97.11 | 97.72 | 96.51 | 97.67 | 853,412 | +1.21(+1.26%) |
Aug 11, 2022 | 96.38 | 97.38 | 96.13 | 96.46 | 584,785 | +0.69(+0.73%) |
Aug 10, 2022 | 94.40 | 96.04 | 93.03 | 95.76 | 705,636 | +2.85(+3.07%) |
Aug 09, 2022 | 93.61 | 93.61 | 92.18 | 92.91 | 564,032 | -0.25(-0.27%) |
Aug 08, 2022 | 94.33 | 94.62 | 93.11 | 93.16 | 442,523 | -0.57(-0.61%) |
Aug 05, 2022 | 93.20 | 94.24 | 92.88 | 93.73 | 483,969 | +0.01(+0.01%) |
Aug 04, 2022 | 93.96 | 95.10 | 93.47 | 93.72 | 1,036,930 | +0.02(+0.02%) |
Aug 03, 2022 | 93.39 | 94.02 | 92.50 | 93.71 | 1,086,878 | +1.29(+1.39%) |
Aug 02, 2022 | 92.54 | 92.76 | 91.22 | 92.42 | 841,242 | -0.27(-0.29%) |
Aug 01, 2022 | 93.15 | 93.34 | 91.66 | 92.69 | 761,113 | -0.97(-1.03%) |
Jul 29, 2022 | 91.74 | 93.79 | 91.74 | 93.66 | 956,247 | +1.70(+1.85%) |
Jul 28, 2022 | 91.18 | 92.04 | 89.86 | 91.96 | 769,701 | +0.95(+1.04%) |
Jul 27, 2022 | 89.90 | 91.31 | 89.56 | 91.01 | 695,756 | +1.55(+1.73%) |
Jul 26, 2022 | 91.09 | 91.50 | 89.09 | 89.46 | 774,226 | -2.09(-2.29%) |
Jul 25, 2022 | 92.43 | 92.43 | 91.01 | 91.56 | 674,147 | +0.13(+0.14%) |
Jul 22, 2022 | 91.96 | 92.34 | 90.49 | 91.42 | 730,242 | -0.10(-0.11%) |
Jul 21, 2022 | 90.46 | 91.81 | 89.61 | 91.53 | 1,237,113 | +0.31(+0.34%) |
Jul 20, 2022 | 92.97 | 92.97 | 89.54 | 91.22 | 2,439,878 | -3.79(-3.99%) |
Jul 19, 2022 | 93.03 | 95.23 | 92.95 | 95.01 | 1,251,425 | +3.19(+3.48%) |
Jul 18, 2022 | 93.57 | 94.75 | 91.29 | 91.82 | 863,318 | -1.37(-1.47%) |
Jul 15, 2022 | 89.98 | 93.89 | 89.62 | 93.19 | 1,670,812 | +4.47(+5.04%) |
Jul 14, 2022 | 88.14 | 88.89 | 87.24 | 88.72 | 863,750 | -1.01(-1.13%) |
Jul 13, 2022 | 89.59 | 89.99 | 88.22 | 89.74 | 816,490 | -0.62(-0.69%) |
Jul 12, 2022 | 89.28 | 91.94 | 88.45 | 90.35 | 1,256,507 | +1.08(+1.21%) |
Jul 11, 2022 | 90.15 | 90.28 | 88.82 | 89.28 | 1,009,049 | -1.41(-1.55%) |
Jul 08, 2022 | 92.00 | 92.03 | 90.32 | 90.68 | 749,357 | -0.66(-0.72%) |
Jul 07, 2022 | 90.92 | 92.12 | 90.87 | 91.34 | 1,134,624 | +1.40(+1.56%) |
Jul 06, 2022 | 90.41 | 90.97 | 88.94 | 89.94 | 742,595 | -0.74(-0.82%) |
Jul 05, 2022 | 89.89 | 90.73 | 88.70 | 90.68 | 858,109 | -1.04(-1.14%) |