Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.45 | 83.86 | 80.22 | 80.63 | 191,181 | +0.37(+0.46%) |
Sep 29, 2022 | 81.25 | 82.27 | 79.28 | 80.26 | 296,827 | -2.01(-2.44%) |
Sep 28, 2022 | 77.74 | 83.49 | 77.73 | 82.27 | 268,127 | +4.63(+5.96%) |
Sep 27, 2022 | 80.90 | 85.19 | 75.92 | 77.64 | 716,465 | -1.94(-2.44%) |
Sep 26, 2022 | 76.11 | 81.09 | 76.11 | 79.58 | 832,167 | +2.64(+3.43%) |
Sep 23, 2022 | 73.82 | 77.05 | 73.20 | 76.94 | 435,336 | +1.98(+2.64%) |
Sep 22, 2022 | 78.75 | 79.02 | 74.76 | 74.96 | 210,231 | -3.61(-4.59%) |
Sep 21, 2022 | 77.68 | 81.61 | 76.75 | 78.57 | 286,733 | +1.83(+2.38%) |
Sep 20, 2022 | 80.31 | 80.31 | 76.43 | 76.74 | 197,855 | -3.93(-4.87%) |
Sep 19, 2022 | 78.11 | 81.34 | 78.11 | 80.67 | 275,031 | +2.02(+2.57%) |
Sep 16, 2022 | 83.12 | 83.29 | 78.17 | 78.65 | 457,342 | -5.52(-6.56%) |
Sep 15, 2022 | 86.97 | 90.64 | 83.62 | 84.17 | 495,726 | -3.80(-4.32%) |
Sep 14, 2022 | 91.46 | 91.46 | 86.51 | 87.97 | 161,775 | -2.62(-2.89%) |
Sep 13, 2022 | 94.07 | 94.12 | 90.59 | 90.59 | 107,372 | -6.16(-6.37%) |
Sep 12, 2022 | 97.71 | 97.85 | 94.69 | 96.75 | 145,488 | +0.61(+0.63%) |
Sep 09, 2022 | 95.00 | 96.70 | 93.76 | 96.14 | 202,419 | +1.83(+1.94%) |
Sep 08, 2022 | 93.92 | 95.40 | 92.23 | 94.31 | 162,383 | -0.62(-0.65%) |
Sep 07, 2022 | 94.76 | 95.32 | 93.33 | 94.93 | 254,550 | +0.92(+0.98%) |
Sep 06, 2022 | 97.70 | 97.50 | 93.08 | 94.01 | 150,658 | -4.69(-4.75%) |
Sep 02, 2022 | 99.40 | 101.85 | 97.36 | 98.70 | 106,254 | -1.28(-1.28%) |
Sep 01, 2022 | 99.57 | 101.07 | 95.85 | 99.98 | 121,941 | -1.02(-1.01%) |
Aug 31, 2022 | 99.03 | 101.77 | 98.90 | 101.00 | 74,870 | +1.79(+1.80%) |
Aug 30, 2022 | 99.16 | 101.40 | 97.69 | 99.21 | 126,524 | +1.52(+1.56%) |
Aug 29, 2022 | 97.79 | 100.02 | 96.21 | 97.69 | 141,486 | -2.09(-2.09%) |
Aug 26, 2022 | 108.00 | 108.00 | 99.55 | 99.78 | 92,637 | -8.29(-7.67%) |
Aug 25, 2022 | 106.89 | 109.05 | 106.33 | 108.07 | 79,216 | +1.89(+1.78%) |
Aug 24, 2022 | 104.92 | 107.19 | 104.31 | 106.18 | 57,174 | +1.84(+1.76%) |
Aug 23, 2022 | 103.99 | 105.50 | 103.49 | 104.34 | 46,289 | +0.35(+0.34%) |
Aug 22, 2022 | 104.61 | 105.70 | 102.45 | 103.99 | 29,858 | -2.62(-2.46%) |
Aug 19, 2022 | 106.11 | 106.83 | 103.42 | 106.61 | 65,512 | -0.89(-0.83%) |
Aug 18, 2022 | 108.51 | 110.04 | 107.30 | 107.50 | 55,571 | -1.01(-0.93%) |
Aug 17, 2022 | 110.86 | 111.33 | 107.57 | 108.51 | 150,979 | -4.22(-3.74%) |
Aug 16, 2022 | 113.36 | 113.92 | 111.68 | 112.73 | 71,880 | -1.95(-1.70%) |
Aug 15, 2022 | 114.28 | 114.75 | 111.78 | 114.68 | 137,066 | +0.27(+0.24%) |
Aug 12, 2022 | 111.06 | 115.86 | 110.27 | 114.41 | 118,757 | +4.07(+3.69%) |
Aug 11, 2022 | 112.18 | 112.18 | 109.62 | 110.34 | 160,838 | +0.02(+0.02%) |
Aug 10, 2022 | 106.72 | 111.50 | 106.72 | 110.32 | 160,333 | +5.57(+5.32%) |
Aug 09, 2022 | 107.85 | 108.00 | 104.46 | 104.75 | 69,260 | -2.48(-2.31%) |
Aug 08, 2022 | 109.60 | 111.73 | 106.84 | 107.23 | 195,499 | -2.73(-2.48%) |
Aug 05, 2022 | 110.16 | 112.56 | 109.54 | 109.96 | 83,241 | -1.64(-1.47%) |
Aug 04, 2022 | 107.57 | 112.18 | 105.54 | 111.60 | 170,135 | +3.21(+2.96%) |
Aug 03, 2022 | 104.16 | 109.74 | 103.80 | 108.39 | 126,965 | +4.84(+4.67%) |
Aug 02, 2022 | 102.30 | 104.30 | 101.40 | 103.55 | 77,576 | +0.74(+0.72%) |
Aug 01, 2022 | 102.52 | 103.51 | 99.90 | 102.81 | 126,036 | +0.81(+0.79%) |
Jul 29, 2022 | 99.00 | 103.08 | 97.51 | 102.00 | 155,983 | +2.79(+2.81%) |
Jul 28, 2022 | 95.62 | 99.59 | 93.88 | 99.21 | 110,816 | +3.51(+3.67%) |
Jul 27, 2022 | 93.18 | 96.69 | 92.40 | 95.70 | 105,015 | +3.95(+4.31%) |
Jul 26, 2022 | 92.91 | 92.91 | 90.00 | 91.75 | 75,864 | -1.36(-1.46%) |
Jul 25, 2022 | 94.82 | 94.82 | 91.47 | 93.11 | 81,409 | -1.94(-2.04%) |
Jul 22, 2022 | 95.37 | 96.53 | 94.48 | 95.05 | 145,092 | -0.27(-0.28%) |
Jul 21, 2022 | 91.13 | 95.79 | 90.09 | 95.32 | 162,568 | +4.33(+4.76%) |
Jul 20, 2022 | 89.08 | 92.83 | 89.02 | 90.99 | 105,231 | +1.51(+1.69%) |
Jul 19, 2022 | 86.70 | 89.97 | 86.70 | 89.48 | 65,431 | +3.49(+4.06%) |
Jul 18, 2022 | 86.04 | 87.80 | 85.56 | 85.99 | 59,107 | +1.21(+1.43%) |
Jul 15, 2022 | 84.09 | 86.51 | 83.52 | 84.78 | 36,973 | +0.61(+0.72%) |
Jul 14, 2022 | 85.06 | 85.71 | 82.01 | 84.17 | 83,873 | -1.86(-2.16%) |
Jul 13, 2022 | 85.19 | 87.93 | 84.47 | 86.03 | 92,144 | -0.51(-0.59%) |
Jul 12, 2022 | 89.20 | 90.44 | 85.53 | 86.54 | 147,136 | -3.57(-3.96%) |
Jul 11, 2022 | 90.07 | 90.50 | 87.36 | 90.11 | 68,144 | -1.37(-1.50%) |
Jul 08, 2022 | 90.70 | 93.12 | 89.12 | 91.48 | 47,802 | +0.36(+0.40%) |
Jul 07, 2022 | 88.91 | 91.56 | 88.91 | 91.12 | 103,950 | +2.09(+2.35%) |
Jul 06, 2022 | 90.00 | 91.39 | 87.02 | 89.03 | 91,764 | -0.97(-1.08%) |
Jul 05, 2022 | 88.03 | 90.10 | 85.39 | 90.00 | 295,126 | +1.00(+1.12%) |