Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.42 | 79.44 | 77.10 | 77.19 | 995,902 | -1.40(-1.79%) |
Sep 29, 2022 | 79.67 | 79.67 | 78.29 | 78.59 | 831,400 | -2.05(-2.54%) |
Sep 28, 2022 | 79.01 | 81.15 | 78.90 | 80.64 | 1,544,125 | +2.13(+2.72%) |
Sep 27, 2022 | 80.22 | 80.36 | 77.85 | 78.50 | 934,437 | -0.62(-0.79%) |
Sep 26, 2022 | 79.32 | 80.51 | 79.00 | 79.13 | 1,053,557 | -0.42(-0.53%) |
Sep 23, 2022 | 79.03 | 79.59 | 78.10 | 79.55 | 1,259,911 | -0.16(-0.20%) |
Sep 22, 2022 | 80.67 | 80.72 | 79.49 | 79.71 | 777,379 | -1.39(-1.72%) |
Sep 21, 2022 | 82.38 | 83.89 | 81.09 | 81.11 | 1,070,092 | -1.03(-1.25%) |
Sep 20, 2022 | 82.93 | 83.08 | 81.15 | 82.13 | 1,353,973 | -1.81(-2.15%) |
Sep 19, 2022 | 81.96 | 83.96 | 81.92 | 83.94 | 1,014,391 | +1.55(+1.88%) |
Sep 16, 2022 | 82.90 | 83.18 | 82.26 | 82.39 | 2,854,823 | -1.17(-1.40%) |
Sep 15, 2022 | 84.75 | 85.78 | 83.39 | 83.57 | 1,219,963 | -1.35(-1.58%) |
Sep 14, 2022 | 84.74 | 85.50 | 84.12 | 84.91 | 966,400 | +0.27(+0.32%) |
Sep 13, 2022 | 85.96 | 86.64 | 84.33 | 84.64 | 1,347,481 | -3.95(-4.45%) |
Sep 12, 2022 | 87.26 | 89.27 | 87.07 | 88.59 | 1,064,426 | +2.00(+2.31%) |
Sep 09, 2022 | 86.07 | 87.01 | 85.82 | 86.59 | 880,330 | +0.88(+1.02%) |
Sep 08, 2022 | 85.79 | 86.91 | 84.83 | 85.71 | 1,298,140 | -0.77(-0.89%) |
Sep 07, 2022 | 83.67 | 86.53 | 83.67 | 86.48 | 1,384,920 | +2.80(+3.35%) |
Sep 06, 2022 | 84.56 | 84.56 | 82.67 | 83.68 | 1,072,833 | -0.69(-0.81%) |
Sep 02, 2022 | 85.79 | 86.17 | 83.85 | 84.37 | 670,859 | -0.85(-1.00%) |
Sep 01, 2022 | 84.14 | 85.40 | 83.53 | 85.22 | 904,272 | +0.87(+1.03%) |
Aug 31, 2022 | 85.32 | 86.06 | 84.20 | 84.35 | 1,368,302 | -0.96(-1.13%) |
Aug 30, 2022 | 87.02 | 87.09 | 84.84 | 85.31 | 915,822 | -1.02(-1.18%) |
Aug 29, 2022 | 86.34 | 87.38 | 85.97 | 86.33 | 585,418 | -0.84(-0.96%) |
Aug 26, 2022 | 91.33 | 91.33 | 87.12 | 87.17 | 673,543 | -3.52(-3.88%) |
Aug 25, 2022 | 89.91 | 90.70 | 89.25 | 90.69 | 613,279 | +1.18(+1.32%) |
Aug 24, 2022 | 89.51 | 89.95 | 88.84 | 89.50 | 701,269 | +0.07(+0.07%) |
Aug 23, 2022 | 89.85 | 90.51 | 89.23 | 89.44 | 755,686 | -0.45(-0.50%) |
Aug 22, 2022 | 91.25 | 91.39 | 89.75 | 89.89 | 1,195,767 | -2.70(-2.91%) |
Aug 19, 2022 | 94.05 | 94.05 | 91.71 | 92.58 | 1,131,365 | -1.87(-1.98%) |
Aug 18, 2022 | 93.95 | 94.68 | 93.89 | 94.45 | 452,994 | +0.40(+0.43%) |
Aug 17, 2022 | 93.78 | 94.76 | 92.82 | 94.05 | 673,354 | -0.88(-0.92%) |
Aug 16, 2022 | 94.17 | 95.66 | 94.17 | 94.93 | 516,485 | +0.06(+0.06%) |
Aug 15, 2022 | 94.86 | 95.34 | 93.91 | 94.87 | 781,071 | -0.51(-0.54%) |
Aug 12, 2022 | 94.99 | 95.66 | 94.48 | 95.39 | 740,530 | +1.33(+1.42%) |
Aug 11, 2022 | 93.97 | 95.56 | 93.57 | 94.05 | 1,611,379 | +0.33(+0.36%) |
Aug 10, 2022 | 92.64 | 94.25 | 92.07 | 93.72 | 1,172,190 | +3.05(+3.36%) |
Aug 09, 2022 | 93.09 | 93.29 | 90.57 | 90.67 | 1,072,972 | -3.27(-3.48%) |
Aug 08, 2022 | 93.71 | 95.71 | 93.36 | 93.94 | 879,224 | +0.91(+0.97%) |
Aug 05, 2022 | 92.22 | 93.27 | 91.38 | 93.03 | 608,036 | -0.20(-0.21%) |
Aug 04, 2022 | 93.39 | 93.76 | 92.62 | 93.23 | 575,324 | -0.01(-0.01%) |
Aug 03, 2022 | 92.36 | 93.61 | 91.98 | 93.24 | 872,171 | +1.28(+1.39%) |
Aug 02, 2022 | 93.65 | 94.22 | 91.92 | 91.96 | 1,112,924 | -1.71(-1.82%) |
Aug 01, 2022 | 92.16 | 94.18 | 91.94 | 93.67 | 867,534 | +0.62(+0.67%) |
Jul 29, 2022 | 94.00 | 95.07 | 92.42 | 93.05 | 1,248,984 | -0.40(-0.43%) |
Jul 28, 2022 | 89.28 | 93.51 | 89.28 | 93.45 | 1,807,036 | +4.27(+4.79%) |
Jul 27, 2022 | 88.82 | 90.85 | 87.99 | 89.18 | 3,523,346 | -8.52(-8.72%) |
Jul 26, 2022 | 98.25 | 98.56 | 97.05 | 97.70 | 1,303,267 | -1.51(-1.52%) |
Jul 25, 2022 | 99.88 | 99.88 | 98.13 | 99.21 | 673,654 | -0.83(-0.83%) |
Jul 22, 2022 | 103.25 | 103.25 | 99.73 | 100.04 | 946,741 | -2.80(-2.73%) |
Jul 21, 2022 | 101.54 | 102.84 | 101.04 | 102.84 | 835,632 | +1.59(+1.57%) |
Jul 20, 2022 | 98.84 | 101.88 | 98.71 | 101.25 | 1,165,723 | +2.84(+2.89%) |
Jul 19, 2022 | 97.16 | 98.60 | 96.59 | 98.41 | 939,018 | +3.31(+3.48%) |
Jul 18, 2022 | 95.78 | 96.38 | 94.72 | 95.10 | 1,271,172 | -0.12(-0.13%) |
Jul 15, 2022 | 95.02 | 96.24 | 93.84 | 95.22 | 5,511,554 | +1.85(+1.98%) |
Jul 14, 2022 | 94.29 | 94.72 | 91.91 | 93.37 | 1,146,027 | -2.14(-2.24%) |
Jul 13, 2022 | 95.63 | 96.62 | 94.15 | 95.51 | 1,047,549 | -1.48(-1.52%) |
Jul 12, 2022 | 96.14 | 98.15 | 95.45 | 96.99 | 912,752 | +1.10(+1.14%) |
Jul 11, 2022 | 97.83 | 98.21 | 95.60 | 95.89 | 744,953 | -2.27(-2.31%) |
Jul 08, 2022 | 97.91 | 98.94 | 97.05 | 98.16 | 1,294,204 | -0.99(-1.00%) |
Jul 07, 2022 | 96.27 | 99.53 | 95.82 | 99.15 | 863,916 | +3.25(+3.39%) |
Jul 06, 2022 | 96.21 | 96.51 | 94.86 | 95.90 | 687,426 | +0.63(+0.66%) |
Jul 05, 2022 | 92.53 | 95.34 | 91.54 | 95.27 | 961,137 | +1.39(+1.48%) |