Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.47 | 83.94 | 81.47 | 81.73 | 189,323 | -0.86(-1.04%) |
Sep 29, 2022 | 82.49 | 82.71 | 81.25 | 82.59 | 172,198 | -0.66(-0.79%) |
Sep 28, 2022 | 82.63 | 83.94 | 81.89 | 83.25 | 183,529 | +0.99(+1.20%) |
Sep 27, 2022 | 84.82 | 85.35 | 81.66 | 82.26 | 196,986 | -2.39(-2.82%) |
Sep 26, 2022 | 84.24 | 85.39 | 84.23 | 84.65 | 133,790 | -0.20(-0.24%) |
Sep 23, 2022 | 85.31 | 85.48 | 83.77 | 84.85 | 103,802 | -1.33(-1.54%) |
Sep 22, 2022 | 87.43 | 87.43 | 85.60 | 86.18 | 133,719 | -1.25(-1.43%) |
Sep 21, 2022 | 88.68 | 89.47 | 87.31 | 87.43 | 126,023 | -0.82(-0.93%) |
Sep 20, 2022 | 87.72 | 88.50 | 87.34 | 88.26 | 94,736 | -0.07(-0.08%) |
Sep 19, 2022 | 86.08 | 88.56 | 86.08 | 88.32 | 93,982 | +1.51(+1.74%) |
Sep 16, 2022 | 86.68 | 87.40 | 85.24 | 86.81 | 460,919 | -0.16(-0.19%) |
Sep 15, 2022 | 85.96 | 87.74 | 85.96 | 86.98 | 132,719 | +0.60(+0.70%) |
Sep 14, 2022 | 85.42 | 86.45 | 84.90 | 86.37 | 177,431 | +1.11(+1.31%) |
Sep 13, 2022 | 87.12 | 87.54 | 84.95 | 85.26 | 158,798 | -3.10(-3.51%) |
Sep 12, 2022 | 87.62 | 88.64 | 87.28 | 88.36 | 185,271 | +0.75(+0.85%) |
Sep 09, 2022 | 87.10 | 88.09 | 86.15 | 87.62 | 133,995 | +0.78(+0.89%) |
Sep 08, 2022 | 85.47 | 86.90 | 85.34 | 86.84 | 161,414 | +0.59(+0.68%) |
Sep 07, 2022 | 84.43 | 86.50 | 82.97 | 86.25 | 140,064 | +1.34(+1.58%) |
Sep 06, 2022 | 86.37 | 86.72 | 84.12 | 84.91 | 124,675 | -0.92(-1.07%) |
Sep 02, 2022 | 87.14 | 88.13 | 85.47 | 85.83 | 146,277 | -0.91(-1.05%) |
Sep 01, 2022 | 86.34 | 86.80 | 85.53 | 86.73 | 593,862 | +0.34(+0.39%) |
Aug 31, 2022 | 88.34 | 89.16 | 86.40 | 86.40 | 189,781 | -1.43(-1.63%) |
Aug 30, 2022 | 87.09 | 87.95 | 86.72 | 87.82 | 203,990 | +1.16(+1.34%) |
Aug 29, 2022 | 87.81 | 87.81 | 86.41 | 86.67 | 103,542 | -1.41(-1.60%) |
Aug 26, 2022 | 90.27 | 90.27 | 87.99 | 88.08 | 135,962 | -1.84(-2.05%) |
Aug 25, 2022 | 88.79 | 89.95 | 88.79 | 89.92 | 142,396 | +1.29(+1.46%) |
Aug 24, 2022 | 89.40 | 89.54 | 88.49 | 88.63 | 121,083 | -0.84(-0.94%) |
Aug 23, 2022 | 91.43 | 92.79 | 89.44 | 89.47 | 164,233 | -2.09(-2.28%) |
Aug 22, 2022 | 92.13 | 92.45 | 91.12 | 91.55 | 165,018 | -1.67(-1.79%) |
Aug 19, 2022 | 95.03 | 95.13 | 92.99 | 93.22 | 185,544 | -2.19(-2.30%) |
Aug 18, 2022 | 95.42 | 95.73 | 94.34 | 95.41 | 204,449 | +0.11(+0.11%) |
Aug 17, 2022 | 94.61 | 95.68 | 94.29 | 95.31 | 142,285 | -0.10(-0.10%) |
Aug 16, 2022 | 95.26 | 95.78 | 94.69 | 95.40 | 139,265 | +0.31(+0.32%) |
Aug 15, 2022 | 93.26 | 95.33 | 93.26 | 95.10 | 106,309 | +0.98(+1.04%) |
Aug 12, 2022 | 92.83 | 94.35 | 92.28 | 94.12 | 113,605 | +1.78(+1.92%) |
Aug 11, 2022 | 92.39 | 92.53 | 91.48 | 92.34 | 89,843 | +0.87(+0.95%) |
Aug 10, 2022 | 91.12 | 91.82 | 90.34 | 91.47 | 144,463 | +1.34(+1.49%) |
Aug 09, 2022 | 89.67 | 90.23 | 89.20 | 90.13 | 197,277 | +0.51(+0.57%) |
Aug 08, 2022 | 90.12 | 90.91 | 89.17 | 89.62 | 141,603 | -0.37(-0.41%) |
Aug 05, 2022 | 89.21 | 90.29 | 89.15 | 89.99 | 176,768 | +0.55(+0.62%) |
Aug 04, 2022 | 88.56 | 89.60 | 87.75 | 89.44 | 189,201 | +1.11(+1.26%) |
Aug 03, 2022 | 88.63 | 88.77 | 86.80 | 88.33 | 168,039 | +0.59(+0.67%) |
Aug 02, 2022 | 87.56 | 88.49 | 86.81 | 87.74 | 160,832 | +0.09(+0.10%) |
Aug 01, 2022 | 86.39 | 87.84 | 85.96 | 87.65 | 272,850 | +0.26(+0.30%) |
Jul 29, 2022 | 87.24 | 87.74 | 86.70 | 87.39 | 525,311 | +0.65(+0.75%) |
Jul 28, 2022 | 88.66 | 89.08 | 86.69 | 86.74 | 263,088 | -1.54(-1.74%) |
Jul 27, 2022 | 89.32 | 90.98 | 87.49 | 88.28 | 362,916 | -0.67(-0.75%) |
Jul 26, 2022 | 88.22 | 89.25 | 88.04 | 88.94 | 286,160 | +0.34(+0.38%) |
Jul 25, 2022 | 87.34 | 88.77 | 87.03 | 88.61 | 456,534 | +1.94(+2.24%) |
Jul 22, 2022 | 87.30 | 87.56 | 86.03 | 86.67 | 98,059 | -0.37(-0.42%) |
Jul 21, 2022 | 86.48 | 87.05 | 85.58 | 87.03 | 144,008 | +0.63(+0.73%) |
Jul 20, 2022 | 85.11 | 86.55 | 84.89 | 86.41 | 173,162 | +0.79(+0.92%) |
Jul 19, 2022 | 84.28 | 85.95 | 84.28 | 85.61 | 160,567 | +2.41(+2.90%) |
Jul 18, 2022 | 84.21 | 85.31 | 83.10 | 83.20 | 223,467 | -0.66(-0.78%) |
Jul 15, 2022 | 83.31 | 84.49 | 82.53 | 83.86 | 211,624 | +2.09(+2.55%) |
Jul 14, 2022 | 81.75 | 81.87 | 80.22 | 81.77 | 146,351 | -1.24(-1.49%) |
Jul 13, 2022 | 84.11 | 84.37 | 82.58 | 83.01 | 142,061 | -1.48(-1.75%) |
Jul 12, 2022 | 84.49 | 85.85 | 84.15 | 84.48 | 173,444 | -0.70(-0.82%) |
Jul 11, 2022 | 85.14 | 85.71 | 84.49 | 85.18 | 101,301 | -0.75(-0.88%) |
Jul 08, 2022 | 86.23 | 86.74 | 85.69 | 85.93 | 149,559 | -0.06(-0.07%) |
Jul 07, 2022 | 85.52 | 86.28 | 83.15 | 85.99 | 212,145 | +0.85(+1.00%) |
Jul 06, 2022 | 84.41 | 85.34 | 82.89 | 85.14 | 198,310 | +0.34(+0.40%) |
Jul 05, 2022 | 82.79 | 84.83 | 79.84 | 84.80 | 152,459 | +0.67(+0.79%) |