Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.54 | 82.71 | 80.86 | 81.01 | 858,680 | -0.69(-0.85%) |
Sep 29, 2022 | 81.93 | 82.29 | 80.34 | 81.70 | 552,166 | -1.43(-1.72%) |
Sep 28, 2022 | 82.68 | 83.71 | 82.05 | 83.13 | 770,799 | +0.89(+1.09%) |
Sep 27, 2022 | 83.39 | 84.07 | 80.99 | 82.24 | 761,287 | -0.25(-0.31%) |
Sep 26, 2022 | 82.73 | 83.70 | 82.04 | 82.49 | 558,234 | -0.68(-0.82%) |
Sep 23, 2022 | 82.46 | 84.08 | 82.06 | 83.17 | 513,316 | -0.13(-0.15%) |
Sep 22, 2022 | 84.12 | 84.28 | 82.89 | 83.30 | 459,724 | -1.02(-1.21%) |
Sep 21, 2022 | 86.57 | 86.84 | 84.28 | 84.32 | 505,028 | -2.18(-2.52%) |
Sep 20, 2022 | 87.40 | 87.40 | 85.89 | 86.50 | 607,955 | -1.86(-2.10%) |
Sep 19, 2022 | 85.72 | 88.36 | 85.41 | 88.35 | 525,985 | +2.48(+2.89%) |
Sep 16, 2022 | 87.66 | 87.66 | 84.89 | 85.87 | 1,507,098 | -2.65(-3.00%) |
Sep 15, 2022 | 89.39 | 90.51 | 88.01 | 88.53 | 678,500 | -1.04(-1.16%) |
Sep 14, 2022 | 90.50 | 90.50 | 88.45 | 89.57 | 559,571 | -0.77(-0.85%) |
Sep 13, 2022 | 91.65 | 92.37 | 89.99 | 90.34 | 380,068 | -3.62(-3.85%) |
Sep 12, 2022 | 93.80 | 94.25 | 93.29 | 93.96 | 467,132 | +0.77(+0.82%) |
Sep 09, 2022 | 93.11 | 93.93 | 92.50 | 93.19 | 453,017 | +0.27(+0.29%) |
Sep 08, 2022 | 92.05 | 93.24 | 91.82 | 92.91 | 367,396 | +0.09(+0.09%) |
Sep 07, 2022 | 90.14 | 93.02 | 89.75 | 92.83 | 340,546 | +2.80(+3.11%) |
Sep 06, 2022 | 90.01 | 90.83 | 89.40 | 90.03 | 401,959 | +0.05(+0.05%) |
Sep 02, 2022 | 91.99 | 92.33 | 89.52 | 89.98 | 420,897 | -0.91(-1.01%) |
Sep 01, 2022 | 90.14 | 91.20 | 89.86 | 90.89 | 467,352 | +0.30(+0.33%) |
Aug 31, 2022 | 91.75 | 91.85 | 90.41 | 90.59 | 598,781 | -1.07(-1.17%) |
Aug 30, 2022 | 92.71 | 93.18 | 91.36 | 91.66 | 447,822 | -0.20(-0.22%) |
Aug 29, 2022 | 91.38 | 92.31 | 90.87 | 91.86 | 725,130 | -0.38(-0.41%) |
Aug 26, 2022 | 94.77 | 95.09 | 92.16 | 92.24 | 657,379 | -2.89(-3.04%) |
Aug 25, 2022 | 91.65 | 95.27 | 91.35 | 95.13 | 1,042,349 | +5.04(+5.59%) |
Aug 24, 2022 | 90.13 | 90.71 | 89.20 | 90.09 | 263,333 | +0.29(+0.32%) |
Aug 23, 2022 | 90.01 | 90.78 | 89.44 | 89.80 | 446,942 | -0.39(-0.43%) |
Aug 22, 2022 | 90.54 | 91.09 | 89.98 | 90.19 | 343,177 | -1.29(-1.41%) |
Aug 19, 2022 | 92.47 | 92.58 | 91.11 | 91.49 | 429,570 | -1.28(-1.38%) |
Aug 18, 2022 | 92.26 | 93.06 | 91.55 | 92.77 | 377,527 | +0.61(+0.66%) |
Aug 17, 2022 | 92.09 | 92.57 | 91.51 | 92.16 | 441,964 | -0.54(-0.59%) |
Aug 16, 2022 | 91.13 | 92.90 | 91.13 | 92.70 | 327,016 | +0.94(+1.03%) |
Aug 15, 2022 | 90.81 | 91.97 | 90.49 | 91.76 | 298,434 | +1.07(+1.18%) |
Aug 12, 2022 | 89.60 | 90.77 | 89.39 | 90.69 | 271,755 | +1.61(+1.81%) |
Aug 11, 2022 | 89.86 | 90.48 | 88.93 | 89.07 | 363,994 | -0.15(-0.16%) |
Aug 10, 2022 | 87.08 | 89.31 | 87.08 | 89.22 | 474,301 | +3.41(+3.98%) |
Aug 09, 2022 | 86.81 | 87.22 | 85.46 | 85.81 | 536,939 | -1.41(-1.62%) |
Aug 08, 2022 | 87.08 | 88.02 | 86.68 | 87.22 | 475,308 | +0.85(+0.98%) |
Aug 05, 2022 | 87.18 | 87.87 | 85.88 | 86.37 | 596,112 | -1.52(-1.73%) |
Aug 04, 2022 | 88.11 | 88.90 | 87.15 | 87.89 | 434,098 | +0.25(+0.29%) |
Aug 03, 2022 | 87.48 | 87.91 | 86.17 | 87.63 | 396,002 | +0.38(+0.43%) |
Aug 02, 2022 | 87.98 | 88.09 | 86.62 | 87.26 | 528,410 | -0.61(-0.70%) |
Aug 01, 2022 | 87.83 | 88.34 | 86.62 | 87.87 | 502,222 | -0.04(-0.04%) |
Jul 29, 2022 | 86.90 | 88.06 | 86.02 | 87.91 | 1,056,680 | +1.26(+1.46%) |
Jul 28, 2022 | 85.37 | 86.87 | 84.27 | 86.64 | 588,548 | +1.71(+2.02%) |
Jul 27, 2022 | 82.66 | 85.44 | 82.14 | 84.93 | 860,972 | +0.89(+1.06%) |
Jul 26, 2022 | 84.03 | 84.13 | 82.08 | 84.04 | 725,524 | +0.86(+1.03%) |
Jul 25, 2022 | 82.90 | 84.13 | 80.58 | 83.18 | 1,028,580 | -0.55(-0.66%) |
Jul 22, 2022 | 84.85 | 85.75 | 83.06 | 83.74 | 603,943 | -0.12(-0.14%) |
Jul 21, 2022 | 81.65 | 83.92 | 81.38 | 83.85 | 535,563 | +2.26(+2.76%) |
Jul 20, 2022 | 80.89 | 81.82 | 80.51 | 81.60 | 484,407 | +0.59(+0.73%) |
Jul 19, 2022 | 79.86 | 81.07 | 79.39 | 81.00 | 504,222 | +2.23(+2.83%) |
Jul 18, 2022 | 79.99 | 80.48 | 78.71 | 78.78 | 535,899 | -0.90(-1.14%) |
Jul 15, 2022 | 80.06 | 80.26 | 79.19 | 79.68 | 460,081 | +0.36(+0.45%) |
Jul 14, 2022 | 77.31 | 79.35 | 77.12 | 79.32 | 557,998 | +0.88(+1.12%) |
Jul 13, 2022 | 76.94 | 78.98 | 76.62 | 78.45 | 586,417 | -0.13(-0.16%) |
Jul 12, 2022 | 76.96 | 79.58 | 76.96 | 78.57 | 681,259 | +1.60(+2.07%) |
Jul 11, 2022 | 76.91 | 77.88 | 76.66 | 76.97 | 433,605 | -0.42(-0.54%) |
Jul 08, 2022 | 77.92 | 78.26 | 77.20 | 77.39 | 516,988 | -0.80(-1.03%) |
Jul 07, 2022 | 78.40 | 79.33 | 76.96 | 78.19 | 556,644 | -0.75(-0.94%) |
Jul 06, 2022 | 79.02 | 79.76 | 77.38 | 78.94 | 811,872 | -0.14(-0.17%) |
Jul 05, 2022 | 76.94 | 79.13 | 76.24 | 79.07 | 907,909 | +1.19(+1.53%) |