Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.20 | 86.10 | 83.88 | 84.69 | 595,516 | -0.35(-0.41%) |
Sep 29, 2022 | 85.46 | 85.50 | 84.14 | 85.04 | 490,033 | -1.05(-1.22%) |
Sep 28, 2022 | 85.14 | 86.61 | 84.53 | 86.09 | 472,559 | +2.01(+2.39%) |
Sep 27, 2022 | 85.49 | 85.82 | 82.88 | 84.08 | 519,496 | -0.59(-0.69%) |
Sep 26, 2022 | 83.87 | 85.19 | 83.80 | 84.67 | 481,757 | +0.44(+0.52%) |
Sep 23, 2022 | 84.81 | 85.54 | 83.83 | 84.23 | 508,061 | -1.70(-1.98%) |
Sep 22, 2022 | 87.13 | 87.21 | 85.85 | 85.94 | 603,579 | -1.69(-1.93%) |
Sep 21, 2022 | 88.76 | 89.66 | 87.54 | 87.63 | 410,389 | -0.53(-0.60%) |
Sep 20, 2022 | 88.66 | 89.23 | 87.45 | 88.16 | 402,497 | -0.71(-0.80%) |
Sep 19, 2022 | 86.57 | 88.92 | 86.57 | 88.87 | 360,331 | +1.86(+2.14%) |
Sep 16, 2022 | 87.48 | 87.85 | 86.40 | 87.01 | 1,197,863 | -1.38(-1.56%) |
Sep 15, 2022 | 87.66 | 89.15 | 87.59 | 88.39 | 635,790 | +0.44(+0.50%) |
Sep 14, 2022 | 87.34 | 88.34 | 86.95 | 87.95 | 794,071 | +0.41(+0.47%) |
Sep 13, 2022 | 87.65 | 89.04 | 87.18 | 87.54 | 589,881 | -2.03(-2.26%) |
Sep 12, 2022 | 88.36 | 89.78 | 88.29 | 89.57 | 517,292 | +1.64(+1.86%) |
Sep 09, 2022 | 86.79 | 88.34 | 86.79 | 87.93 | 461,113 | +1.77(+2.06%) |
Sep 08, 2022 | 84.98 | 86.41 | 84.67 | 86.16 | 366,286 | +0.55(+0.64%) |
Sep 07, 2022 | 83.10 | 85.68 | 83.05 | 85.61 | 325,884 | +2.28(+2.74%) |
Sep 06, 2022 | 82.80 | 83.58 | 81.49 | 83.33 | 514,251 | +2.37(+2.93%) |
Sep 02, 2022 | 82.98 | 83.35 | 79.87 | 80.96 | 357,517 | -0.93(-1.14%) |
Sep 01, 2022 | 82.16 | 82.16 | 78.78 | 81.89 | 614,906 | +0.68(+0.83%) |
Aug 31, 2022 | 82.81 | 83.06 | 81.09 | 81.22 | 377,495 | -0.89(-1.09%) |
Aug 30, 2022 | 82.60 | 83.07 | 81.29 | 82.11 | 350,461 | -0.19(-0.23%) |
Aug 29, 2022 | 82.11 | 82.79 | 81.59 | 82.29 | 287,530 | -0.42(-0.51%) |
Aug 26, 2022 | 86.05 | 86.05 | 82.71 | 82.71 | 184,739 | -3.10(-3.62%) |
Aug 25, 2022 | 85.20 | 85.84 | 84.81 | 85.82 | 174,686 | +0.48(+0.56%) |
Aug 24, 2022 | 85.21 | 86.19 | 84.96 | 85.34 | 159,470 | +0.16(+0.18%) |
Aug 23, 2022 | 85.20 | 86.33 | 84.19 | 85.18 | 261,820 | -0.24(-0.29%) |
Aug 22, 2022 | 86.57 | 86.98 | 85.15 | 85.43 | 175,358 | -1.98(-2.26%) |
Aug 19, 2022 | 88.65 | 88.65 | 86.84 | 87.40 | 618,225 | -1.24(-1.40%) |
Aug 18, 2022 | 88.36 | 88.85 | 87.76 | 88.65 | 283,780 | +0.19(+0.21%) |
Aug 17, 2022 | 88.48 | 88.89 | 87.96 | 88.46 | 234,538 | -0.92(-1.03%) |
Aug 16, 2022 | 88.99 | 89.51 | 88.25 | 89.38 | 346,792 | -0.37(-0.41%) |
Aug 15, 2022 | 88.57 | 90.05 | 88.57 | 89.75 | 248,920 | +0.74(+0.84%) |
Aug 12, 2022 | 87.64 | 89.03 | 86.81 | 89.01 | 221,231 | +1.76(+2.02%) |
Aug 11, 2022 | 87.14 | 87.98 | 86.51 | 87.25 | 314,644 | +1.20(+1.40%) |
Aug 10, 2022 | 85.38 | 86.34 | 84.76 | 86.04 | 277,745 | +1.90(+2.26%) |
Aug 09, 2022 | 85.50 | 85.65 | 83.73 | 84.14 | 261,670 | -1.87(-2.17%) |
Aug 08, 2022 | 85.87 | 86.68 | 85.65 | 86.01 | 343,601 | +0.50(+0.58%) |
Aug 05, 2022 | 83.84 | 85.67 | 83.84 | 85.51 | 210,911 | +0.57(+0.67%) |
Aug 04, 2022 | 84.22 | 85.30 | 83.93 | 84.95 | 245,351 | +0.45(+0.53%) |
Aug 03, 2022 | 83.87 | 84.79 | 83.26 | 84.50 | 194,186 | +0.58(+0.69%) |
Aug 02, 2022 | 84.32 | 84.93 | 83.64 | 83.92 | 204,545 | -0.91(-1.07%) |
Aug 01, 2022 | 83.85 | 85.29 | 82.67 | 84.83 | 370,937 | +0.62(+0.73%) |
Jul 29, 2022 | 83.89 | 84.75 | 82.76 | 84.21 | 342,240 | +0.95(+1.14%) |
Jul 28, 2022 | 82.30 | 83.28 | 81.41 | 83.26 | 300,474 | +0.87(+1.06%) |
Jul 27, 2022 | 81.93 | 82.81 | 80.53 | 82.39 | 270,906 | +0.68(+0.83%) |
Jul 26, 2022 | 81.36 | 82.06 | 80.77 | 81.71 | 344,338 | -0.08(-0.10%) |
Jul 25, 2022 | 82.59 | 82.91 | 81.64 | 81.79 | 296,304 | -0.79(-0.96%) |
Jul 22, 2022 | 82.99 | 83.49 | 82.07 | 82.59 | 162,301 | -0.45(-0.54%) |
Jul 21, 2022 | 82.17 | 83.13 | 81.57 | 83.04 | 269,520 | +0.87(+1.06%) |
Jul 20, 2022 | 80.96 | 82.33 | 80.81 | 82.17 | 475,286 | +1.46(+1.81%) |
Jul 19, 2022 | 77.84 | 80.72 | 77.84 | 80.71 | 498,854 | +3.91(+5.09%) |
Jul 18, 2022 | 78.33 | 78.55 | 76.57 | 76.80 | 250,147 | -1.09(-1.40%) |
Jul 15, 2022 | 78.96 | 79.20 | 77.74 | 77.89 | 289,518 | +0.02(+0.03%) |
Jul 14, 2022 | 76.99 | 77.98 | 75.97 | 77.87 | 481,616 | -0.11(-0.14%) |
Jul 13, 2022 | 75.37 | 78.08 | 75.00 | 77.97 | 1,012,988 | +2.06(+2.71%) |
Jul 12, 2022 | 76.23 | 77.43 | 75.54 | 75.92 | 272,288 | +0.01(+0.01%) |
Jul 11, 2022 | 76.07 | 76.55 | 75.52 | 75.91 | 242,337 | -0.64(-0.83%) |
Jul 08, 2022 | 77.89 | 78.05 | 76.48 | 76.54 | 285,093 | -1.95(-2.48%) |
Jul 07, 2022 | 78.06 | 78.53 | 77.05 | 78.49 | 383,652 | +1.32(+1.71%) |
Jul 06, 2022 | 76.96 | 77.93 | 76.24 | 77.17 | 576,920 | -0.06(-0.08%) |
Jul 05, 2022 | 74.18 | 77.54 | 73.44 | 77.23 | 516,944 | +1.87(+2.48%) |