Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.84 | 82.01 | 80.17 | 80.32 | 866,059 | -0.68(-0.84%) |
Sep 29, 2022 | 81.23 | 81.59 | 79.66 | 81.01 | 556,910 | -1.42(-1.72%) |
Sep 28, 2022 | 81.97 | 82.99 | 81.35 | 82.42 | 777,423 | +0.89(+1.09%) |
Sep 27, 2022 | 82.67 | 83.35 | 80.30 | 81.54 | 767,829 | -0.25(-0.31%) |
Sep 26, 2022 | 82.03 | 82.98 | 81.34 | 81.79 | 563,031 | -0.67(-0.82%) |
Sep 23, 2022 | 81.76 | 83.36 | 81.36 | 82.46 | 517,727 | -0.13(-0.15%) |
Sep 22, 2022 | 83.41 | 83.56 | 82.18 | 82.59 | 463,675 | -1.01(-1.21%) |
Sep 21, 2022 | 85.84 | 86.10 | 83.56 | 83.60 | 509,367 | -2.16(-2.52%) |
Sep 20, 2022 | 86.66 | 86.66 | 85.15 | 85.76 | 613,179 | -1.84(-2.10%) |
Sep 19, 2022 | 84.99 | 87.61 | 84.68 | 87.60 | 530,504 | +2.46(+2.89%) |
Sep 16, 2022 | 86.92 | 86.92 | 84.17 | 85.14 | 1,520,048 | -2.63(-3.00%) |
Sep 15, 2022 | 88.63 | 89.74 | 87.26 | 87.78 | 684,330 | -1.03(-1.16%) |
Sep 14, 2022 | 89.73 | 89.73 | 87.70 | 88.81 | 564,379 | -0.76(-0.85%) |
Sep 13, 2022 | 90.87 | 91.58 | 89.22 | 89.57 | 383,334 | -3.59(-3.85%) |
Sep 12, 2022 | 93.00 | 93.45 | 92.50 | 93.15 | 471,147 | +0.76(+0.82%) |
Sep 09, 2022 | 92.32 | 93.13 | 91.71 | 92.39 | 456,910 | +0.27(+0.29%) |
Sep 08, 2022 | 91.27 | 92.44 | 91.03 | 92.12 | 370,553 | +0.09(+0.09%) |
Sep 07, 2022 | 89.38 | 92.23 | 88.99 | 92.04 | 343,473 | +2.78(+3.11%) |
Sep 06, 2022 | 89.24 | 90.06 | 88.64 | 89.26 | 405,413 | +0.05(+0.05%) |
Sep 02, 2022 | 91.21 | 91.54 | 88.75 | 89.21 | 424,514 | -0.91(-1.01%) |
Sep 01, 2022 | 89.38 | 90.43 | 89.10 | 90.12 | 471,368 | +0.30(+0.33%) |
Aug 31, 2022 | 90.97 | 91.06 | 89.64 | 89.82 | 603,927 | -1.06(-1.17%) |
Aug 30, 2022 | 91.92 | 92.38 | 90.58 | 90.88 | 451,670 | -0.20(-0.22%) |
Aug 29, 2022 | 90.60 | 91.53 | 90.10 | 91.08 | 731,361 | -0.38(-0.41%) |
Aug 26, 2022 | 93.96 | 94.28 | 91.37 | 91.46 | 663,028 | -2.86(-3.04%) |
Aug 25, 2022 | 90.87 | 94.46 | 90.57 | 94.32 | 1,051,306 | +4.99(+5.59%) |
Aug 24, 2022 | 89.37 | 89.93 | 88.44 | 89.33 | 265,596 | +0.29(+0.32%) |
Aug 23, 2022 | 89.24 | 90.00 | 88.68 | 89.04 | 450,782 | -0.39(-0.43%) |
Aug 22, 2022 | 89.77 | 90.31 | 89.22 | 89.42 | 346,126 | -1.28(-1.41%) |
Aug 19, 2022 | 91.68 | 91.80 | 90.33 | 90.71 | 433,261 | -1.27(-1.38%) |
Aug 18, 2022 | 91.48 | 92.27 | 90.77 | 91.98 | 380,771 | +0.61(+0.66%) |
Aug 17, 2022 | 91.30 | 91.79 | 90.73 | 91.37 | 445,762 | -0.54(-0.59%) |
Aug 16, 2022 | 90.35 | 92.11 | 90.35 | 91.91 | 329,826 | +0.94(+1.03%) |
Aug 15, 2022 | 90.04 | 91.18 | 89.72 | 90.98 | 300,998 | +1.06(+1.18%) |
Aug 12, 2022 | 88.84 | 89.99 | 88.63 | 89.92 | 274,090 | +1.60(+1.81%) |
Aug 11, 2022 | 89.10 | 89.71 | 88.17 | 88.31 | 367,122 | -0.14(-0.16%) |
Aug 10, 2022 | 86.34 | 88.55 | 86.34 | 88.46 | 478,377 | +3.38(+3.98%) |
Aug 09, 2022 | 86.07 | 86.47 | 84.73 | 85.08 | 541,553 | -1.40(-1.62%) |
Aug 08, 2022 | 86.34 | 87.27 | 85.94 | 86.47 | 479,392 | +0.84(+0.98%) |
Aug 05, 2022 | 86.43 | 87.12 | 85.15 | 85.63 | 601,234 | -1.50(-1.73%) |
Aug 04, 2022 | 87.36 | 88.14 | 86.41 | 87.14 | 437,829 | +0.25(+0.29%) |
Aug 03, 2022 | 86.73 | 87.16 | 85.43 | 86.89 | 399,405 | +0.38(+0.43%) |
Aug 02, 2022 | 87.24 | 87.34 | 85.88 | 86.51 | 532,951 | -0.61(-0.70%) |
Aug 01, 2022 | 87.08 | 87.59 | 85.89 | 87.12 | 506,538 | -0.04(-0.04%) |
Jul 29, 2022 | 86.16 | 87.31 | 85.29 | 87.16 | 1,065,760 | +1.25(+1.46%) |
Jul 28, 2022 | 84.64 | 86.13 | 83.55 | 85.90 | 593,605 | +1.70(+2.02%) |
Jul 27, 2022 | 81.95 | 84.71 | 81.44 | 84.21 | 868,371 | +0.89(+1.06%) |
Jul 26, 2022 | 83.31 | 83.42 | 81.38 | 83.32 | 731,758 | +0.85(+1.03%) |
Jul 25, 2022 | 82.19 | 83.41 | 79.90 | 82.47 | 1,037,418 | -0.55(-0.66%) |
Jul 22, 2022 | 84.13 | 85.02 | 82.36 | 83.02 | 609,132 | -0.12(-0.14%) |
Jul 21, 2022 | 80.96 | 83.20 | 80.69 | 83.14 | 540,165 | +2.24(+2.76%) |
Jul 20, 2022 | 80.20 | 81.12 | 79.82 | 80.90 | 488,569 | +0.59(+0.73%) |
Jul 19, 2022 | 79.18 | 80.38 | 78.71 | 80.31 | 508,555 | +2.21(+2.83%) |
Jul 18, 2022 | 79.31 | 79.79 | 78.04 | 78.10 | 540,504 | -0.90(-1.13%) |
Jul 15, 2022 | 79.38 | 79.58 | 78.52 | 79.00 | 464,035 | +0.36(+0.45%) |
Jul 14, 2022 | 76.65 | 78.67 | 76.47 | 78.64 | 562,793 | +0.87(+1.12%) |
Jul 13, 2022 | 76.28 | 78.30 | 75.96 | 77.78 | 591,456 | -0.12(-0.16%) |
Jul 12, 2022 | 76.31 | 78.90 | 76.31 | 77.90 | 687,114 | +1.58(+2.07%) |
Jul 11, 2022 | 76.25 | 77.22 | 76.01 | 76.32 | 437,331 | -0.41(-0.54%) |
Jul 08, 2022 | 77.26 | 77.59 | 76.54 | 76.73 | 521,430 | -0.80(-1.03%) |
Jul 07, 2022 | 77.73 | 78.65 | 76.30 | 77.53 | 561,427 | -0.74(-0.94%) |
Jul 06, 2022 | 78.34 | 79.08 | 76.72 | 78.27 | 818,849 | -0.13(-0.17%) |
Jul 05, 2022 | 76.28 | 78.46 | 75.59 | 78.40 | 915,710 | +1.18(+1.53%) |