Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.37 | 83.85 | 81.38 | 81.64 | 189,534 | -0.86(-1.04%) |
Sep 29, 2022 | 82.39 | 82.62 | 81.16 | 82.50 | 172,390 | -0.66(-0.79%) |
Sep 28, 2022 | 82.54 | 83.85 | 81.80 | 83.16 | 183,733 | +0.99(+1.20%) |
Sep 27, 2022 | 84.73 | 85.26 | 81.57 | 82.17 | 197,205 | -2.38(-2.82%) |
Sep 26, 2022 | 84.15 | 85.30 | 84.14 | 84.55 | 133,939 | -0.20(-0.24%) |
Sep 23, 2022 | 85.21 | 85.39 | 83.67 | 84.76 | 103,918 | -1.33(-1.54%) |
Sep 22, 2022 | 87.33 | 87.33 | 85.51 | 86.08 | 133,868 | -1.25(-1.43%) |
Sep 21, 2022 | 88.58 | 89.37 | 87.21 | 87.33 | 126,164 | -0.82(-0.93%) |
Sep 20, 2022 | 87.62 | 88.40 | 87.25 | 88.16 | 94,842 | -0.07(-0.08%) |
Sep 19, 2022 | 85.99 | 88.46 | 85.99 | 88.22 | 94,087 | +1.51(+1.74%) |
Sep 16, 2022 | 86.59 | 87.30 | 85.14 | 86.71 | 461,432 | -0.16(-0.19%) |
Sep 15, 2022 | 85.86 | 87.64 | 85.86 | 86.88 | 132,867 | +0.60(+0.70%) |
Sep 14, 2022 | 85.33 | 86.36 | 84.81 | 86.28 | 177,628 | +1.11(+1.31%) |
Sep 13, 2022 | 87.02 | 87.44 | 84.85 | 85.16 | 158,975 | -3.10(-3.51%) |
Sep 12, 2022 | 87.52 | 88.54 | 87.18 | 88.26 | 185,477 | +0.75(+0.85%) |
Sep 09, 2022 | 87.00 | 87.99 | 86.06 | 87.52 | 134,144 | +0.77(+0.89%) |
Sep 08, 2022 | 85.37 | 86.80 | 85.25 | 86.74 | 161,594 | +0.59(+0.68%) |
Sep 07, 2022 | 84.33 | 86.41 | 82.88 | 86.15 | 140,220 | +1.34(+1.58%) |
Sep 06, 2022 | 86.27 | 86.63 | 84.02 | 84.81 | 124,814 | -0.92(-1.07%) |
Sep 02, 2022 | 87.04 | 88.03 | 85.37 | 85.73 | 146,440 | -0.91(-1.05%) |
Sep 01, 2022 | 86.24 | 86.70 | 85.43 | 86.64 | 594,523 | +0.34(+0.39%) |
Aug 31, 2022 | 88.24 | 89.06 | 86.30 | 86.30 | 189,992 | -1.43(-1.63%) |
Aug 30, 2022 | 86.99 | 87.85 | 86.63 | 87.73 | 204,218 | +1.16(+1.34%) |
Aug 29, 2022 | 87.71 | 87.71 | 86.31 | 86.57 | 103,657 | -1.41(-1.60%) |
Aug 26, 2022 | 90.17 | 90.17 | 87.89 | 87.98 | 136,113 | -1.84(-2.05%) |
Aug 25, 2022 | 88.69 | 89.85 | 88.69 | 89.82 | 142,554 | +1.29(+1.46%) |
Aug 24, 2022 | 89.30 | 89.44 | 88.39 | 88.53 | 121,218 | -0.84(-0.94%) |
Aug 23, 2022 | 91.32 | 92.68 | 89.34 | 89.37 | 164,416 | -2.08(-2.28%) |
Aug 22, 2022 | 92.03 | 92.35 | 91.02 | 91.45 | 165,202 | -1.67(-1.79%) |
Aug 19, 2022 | 94.92 | 95.03 | 92.89 | 93.12 | 185,750 | -2.19(-2.30%) |
Aug 18, 2022 | 95.32 | 95.63 | 94.24 | 95.31 | 204,677 | +0.11(+0.11%) |
Aug 17, 2022 | 94.51 | 95.57 | 94.19 | 95.20 | 142,443 | -0.10(-0.10%) |
Aug 16, 2022 | 95.15 | 95.67 | 94.58 | 95.30 | 139,420 | +0.31(+0.32%) |
Aug 15, 2022 | 93.16 | 95.22 | 93.16 | 94.99 | 106,427 | +0.97(+1.04%) |
Aug 12, 2022 | 92.72 | 94.25 | 92.17 | 94.02 | 113,732 | +1.77(+1.92%) |
Aug 11, 2022 | 92.29 | 92.42 | 91.38 | 92.24 | 89,943 | +0.87(+0.95%) |
Aug 10, 2022 | 91.02 | 91.72 | 90.24 | 91.37 | 144,624 | +1.34(+1.49%) |
Aug 09, 2022 | 89.57 | 90.13 | 89.10 | 90.03 | 197,496 | +0.51(+0.57%) |
Aug 08, 2022 | 90.02 | 90.80 | 89.07 | 89.52 | 141,760 | -0.37(-0.41%) |
Aug 05, 2022 | 89.11 | 90.19 | 89.05 | 89.89 | 176,965 | +0.55(+0.62%) |
Aug 04, 2022 | 88.46 | 89.50 | 87.65 | 89.34 | 189,412 | +1.11(+1.26%) |
Aug 03, 2022 | 88.53 | 88.67 | 86.70 | 88.23 | 168,226 | +0.59(+0.67%) |
Aug 02, 2022 | 87.47 | 88.39 | 86.71 | 87.64 | 161,011 | +0.09(+0.10%) |
Aug 01, 2022 | 86.29 | 87.75 | 85.87 | 87.55 | 273,153 | +0.26(+0.30%) |
Jul 29, 2022 | 87.14 | 87.64 | 86.61 | 87.29 | 525,896 | +0.65(+0.75%) |
Jul 28, 2022 | 88.56 | 88.98 | 86.59 | 86.65 | 263,381 | -1.53(-1.74%) |
Jul 27, 2022 | 89.22 | 90.88 | 87.39 | 88.18 | 363,320 | -0.67(-0.75%) |
Jul 26, 2022 | 88.12 | 89.15 | 87.94 | 88.85 | 286,479 | +0.34(+0.38%) |
Jul 25, 2022 | 87.24 | 88.67 | 86.94 | 88.51 | 457,042 | +1.94(+2.24%) |
Jul 22, 2022 | 87.21 | 87.47 | 85.93 | 86.57 | 98,168 | -0.37(-0.42%) |
Jul 21, 2022 | 86.39 | 86.96 | 85.49 | 86.94 | 144,169 | +0.63(+0.73%) |
Jul 20, 2022 | 85.02 | 86.45 | 84.79 | 86.31 | 173,355 | +0.79(+0.92%) |
Jul 19, 2022 | 84.19 | 85.86 | 84.19 | 85.52 | 160,746 | +2.41(+2.90%) |
Jul 18, 2022 | 84.12 | 85.22 | 83.01 | 83.11 | 223,716 | -0.66(-0.78%) |
Jul 15, 2022 | 83.21 | 84.40 | 82.44 | 83.76 | 211,859 | +2.08(+2.55%) |
Jul 14, 2022 | 81.66 | 81.78 | 80.13 | 81.68 | 146,514 | -1.23(-1.49%) |
Jul 13, 2022 | 84.01 | 84.28 | 82.49 | 82.91 | 142,219 | -1.48(-1.75%) |
Jul 12, 2022 | 84.40 | 85.76 | 84.05 | 84.39 | 173,637 | -0.69(-0.82%) |
Jul 11, 2022 | 85.05 | 85.61 | 84.40 | 85.08 | 101,413 | -0.75(-0.88%) |
Jul 08, 2022 | 86.14 | 86.65 | 85.60 | 85.84 | 149,725 | -0.06(-0.07%) |
Jul 07, 2022 | 85.42 | 86.18 | 83.06 | 85.89 | 212,381 | +0.85(+1.00%) |
Jul 06, 2022 | 84.31 | 85.25 | 82.79 | 85.05 | 198,531 | +0.34(+0.40%) |
Jul 05, 2022 | 82.70 | 84.74 | 79.75 | 84.71 | 152,628 | +0.67(+0.79%) |