Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.86 | 72.50 | 70.85 | 71.48 | 783,496 | -0.50(-0.69%) |
Sep 29, 2022 | 72.52 | 73.46 | 71.57 | 71.98 | 572,607 | -1.36(-1.85%) |
Sep 28, 2022 | 70.49 | 73.74 | 70.21 | 73.34 | 471,897 | +3.48(+4.98%) |
Sep 27, 2022 | 72.05 | 72.50 | 68.43 | 69.86 | 768,928 | -2.34(-3.24%) |
Sep 26, 2022 | 72.29 | 74.14 | 71.98 | 72.20 | 851,108 | -0.38(-0.52%) |
Sep 23, 2022 | 72.82 | 72.82 | 70.91 | 72.58 | 696,788 | -0.98(-1.33%) |
Sep 22, 2022 | 75.07 | 75.19 | 73.29 | 73.56 | 574,308 | -1.94(-2.57%) |
Sep 21, 2022 | 79.09 | 79.09 | 75.45 | 75.50 | 453,649 | -3.46(-4.38%) |
Sep 20, 2022 | 78.04 | 79.38 | 76.93 | 78.96 | 607,422 | -0.19(-0.24%) |
Sep 19, 2022 | 80.48 | 80.69 | 77.52 | 79.15 | 697,287 | -2.63(-3.22%) |
Sep 16, 2022 | 82.32 | 82.92 | 80.20 | 81.78 | 1,695,660 | -1.52(-1.82%) |
Sep 15, 2022 | 83.12 | 83.92 | 82.02 | 83.30 | 637,840 | +0.05(+0.06%) |
Sep 14, 2022 | 84.07 | 85.37 | 82.39 | 83.25 | 619,989 | -0.55(-0.66%) |
Sep 13, 2022 | 83.13 | 85.07 | 83.13 | 83.80 | 568,023 | -1.68(-1.97%) |
Sep 12, 2022 | 86.51 | 88.44 | 85.09 | 85.48 | 903,884 | -0.49(-0.57%) |
Sep 09, 2022 | 82.48 | 86.08 | 82.32 | 85.97 | 1,109,329 | +4.03(+4.92%) |
Sep 08, 2022 | 80.54 | 82.68 | 80.46 | 81.94 | 503,440 | +0.63(+0.77%) |
Sep 07, 2022 | 81.00 | 81.36 | 79.49 | 81.31 | 549,835 | +0.26(+0.32%) |
Sep 06, 2022 | 79.87 | 82.55 | 79.31 | 81.05 | 763,312 | +2.52(+3.21%) |
Sep 02, 2022 | 80.50 | 80.50 | 78.25 | 78.53 | 483,096 | -1.20(-1.51%) |
Sep 01, 2022 | 78.63 | 80.17 | 77.67 | 79.73 | 476,995 | +0.47(+0.59%) |
Aug 31, 2022 | 78.00 | 81.27 | 77.50 | 79.26 | 900,361 | +1.90(+2.46%) |
Aug 30, 2022 | 80.12 | 80.12 | 77.32 | 77.36 | 656,923 | -2.73(-3.41%) |
Aug 29, 2022 | 81.60 | 81.60 | 79.92 | 80.09 | 572,522 | -1.97(-2.40%) |
Aug 26, 2022 | 84.79 | 84.83 | 81.13 | 82.06 | 591,748 | -2.58(-3.05%) |
Aug 25, 2022 | 85.66 | 86.14 | 83.50 | 84.64 | 519,242 | -1.16(-1.35%) |
Aug 24, 2022 | 84.33 | 87.44 | 84.30 | 85.80 | 690,560 | +1.32(+1.56%) |
Aug 23, 2022 | 85.05 | 85.66 | 83.07 | 84.48 | 823,862 | -1.19(-1.39%) |
Aug 22, 2022 | 85.00 | 86.03 | 84.33 | 85.67 | 688,043 | -0.46(-0.53%) |
Aug 19, 2022 | 86.08 | 87.46 | 85.50 | 86.13 | 601,211 | -1.61(-1.83%) |
Aug 18, 2022 | 87.61 | 87.79 | 85.71 | 87.74 | 585,518 | +2.08(+2.43%) |
Aug 17, 2022 | 88.06 | 88.27 | 85.46 | 85.66 | 680,519 | -3.08(-3.47%) |
Aug 16, 2022 | 88.63 | 89.02 | 86.02 | 88.74 | 963,238 | -0.45(-0.50%) |
Aug 15, 2022 | 83.99 | 89.26 | 83.75 | 89.19 | 1,026,876 | +5.10(+6.06%) |
Aug 12, 2022 | 87.10 | 87.89 | 83.39 | 84.09 | 979,070 | -3.11(-3.57%) |
Aug 11, 2022 | 91.58 | 91.78 | 87.11 | 87.20 | 675,017 | -3.80(-4.18%) |
Aug 10, 2022 | 87.33 | 91.59 | 87.01 | 91.00 | 1,022,989 | +4.53(+5.24%) |
Aug 09, 2022 | 89.27 | 90.03 | 85.44 | 86.47 | 1,561,618 | -3.83(-4.24%) |
Aug 08, 2022 | 91.38 | 94.44 | 90.15 | 90.30 | 1,191,120 | -1.90(-2.06%) |
Aug 05, 2022 | 93.19 | 94.11 | 88.12 | 92.20 | 1,642,193 | -4.97(-5.11%) |
Aug 04, 2022 | 102.36 | 102.66 | 96.96 | 97.17 | 939,619 | -4.41(-4.34%) |
Aug 03, 2022 | 101.79 | 104.30 | 100.83 | 101.58 | 639,950 | +0.75(+0.74%) |
Aug 02, 2022 | 101.70 | 103.14 | 99.71 | 100.83 | 611,293 | -1.08(-1.06%) |
Aug 01, 2022 | 102.06 | 102.55 | 99.55 | 101.91 | 771,216 | -0.13(-0.13%) |
Jul 29, 2022 | 101.94 | 102.45 | 100.94 | 102.04 | 401,178 | -0.33(-0.32%) |
Jul 28, 2022 | 101.03 | 102.61 | 99.62 | 102.37 | 369,780 | +0.73(+0.72%) |
Jul 27, 2022 | 101.84 | 102.22 | 99.83 | 101.64 | 467,555 | -0.04(-0.04%) |
Jul 26, 2022 | 102.40 | 102.73 | 100.75 | 101.68 | 484,276 | -0.68(-0.66%) |
Jul 25, 2022 | 104.04 | 104.19 | 101.97 | 102.36 | 493,259 | -0.90(-0.87%) |
Jul 22, 2022 | 104.47 | 104.71 | 101.87 | 103.26 | 271,681 | -1.46(-1.39%) |
Jul 21, 2022 | 102.58 | 106.28 | 102.58 | 104.72 | 475,769 | +2.64(+2.59%) |
Jul 20, 2022 | 103.38 | 104.30 | 99.36 | 102.08 | 615,383 | -3.12(-2.97%) |
Jul 19, 2022 | 101.50 | 105.71 | 101.17 | 105.20 | 680,915 | +5.22(+5.22%) |
Jul 18, 2022 | 102.61 | 103.92 | 99.83 | 99.98 | 736,625 | -1.47(-1.45%) |
Jul 15, 2022 | 100.37 | 101.50 | 98.76 | 101.45 | 573,631 | +2.34(+2.36%) |
Jul 14, 2022 | 102.06 | 102.06 | 98.42 | 99.11 | 417,431 | -3.07(-3.00%) |
Jul 13, 2022 | 100.80 | 103.65 | 100.80 | 102.18 | 423,962 | -0.54(-0.53%) |
Jul 12, 2022 | 104.08 | 105.07 | 101.88 | 102.72 | 534,770 | -1.36(-1.31%) |
Jul 11, 2022 | 105.94 | 106.78 | 103.56 | 104.08 | 274,763 | -2.45(-2.30%) |
Jul 08, 2022 | 107.33 | 108.35 | 105.79 | 106.53 | 426,226 | -1.10(-1.02%) |
Jul 07, 2022 | 105.00 | 108.23 | 105.00 | 107.63 | 692,857 | +2.57(+2.45%) |
Jul 06, 2022 | 100.83 | 106.74 | 100.68 | 105.06 | 1,207,887 | +4.65(+4.63%) |
Jul 05, 2022 | 95.79 | 100.56 | 95.62 | 100.41 | 527,645 | +3.30(+3.40%) |