Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.41 | 82.56 | 80.43 | 80.52 | 246,247 | -0.60(-0.74%) |
Sep 29, 2022 | 81.21 | 81.27 | 80.09 | 81.12 | 155,361 | -0.89(-1.08%) |
Sep 28, 2022 | 79.90 | 82.80 | 79.79 | 82.01 | 182,402 | +2.50(+3.15%) |
Sep 27, 2022 | 80.81 | 81.15 | 78.99 | 79.50 | 153,275 | -0.76(-0.95%) |
Sep 26, 2022 | 80.48 | 81.78 | 79.97 | 80.26 | 178,048 | -0.33(-0.40%) |
Sep 23, 2022 | 80.83 | 81.10 | 79.64 | 80.59 | 129,857 | -1.07(-1.32%) |
Sep 22, 2022 | 82.90 | 83.12 | 81.61 | 81.66 | 101,457 | -1.52(-1.82%) |
Sep 21, 2022 | 84.80 | 85.48 | 83.06 | 83.18 | 166,030 | -0.93(-1.10%) |
Sep 20, 2022 | 84.00 | 84.70 | 83.04 | 84.10 | 140,507 | -0.35(-0.42%) |
Sep 19, 2022 | 82.03 | 84.71 | 81.22 | 84.46 | 127,193 | +2.14(+2.60%) |
Sep 16, 2022 | 82.20 | 82.44 | 80.85 | 82.32 | 406,258 | -0.88(-1.05%) |
Sep 15, 2022 | 83.45 | 83.86 | 82.52 | 83.20 | 156,940 | -0.44(-0.53%) |
Sep 14, 2022 | 84.37 | 84.44 | 82.71 | 83.64 | 178,440 | -0.80(-0.95%) |
Sep 13, 2022 | 86.51 | 86.51 | 83.99 | 84.44 | 170,009 | -3.30(-3.76%) |
Sep 12, 2022 | 88.02 | 88.17 | 86.79 | 87.74 | 135,333 | +0.40(+0.46%) |
Sep 09, 2022 | 87.05 | 87.46 | 85.33 | 87.34 | 109,339 | +0.91(+1.05%) |
Sep 08, 2022 | 85.66 | 86.72 | 84.65 | 86.43 | 148,901 | +0.09(+0.10%) |
Sep 07, 2022 | 84.50 | 86.60 | 83.91 | 86.34 | 149,905 | +1.96(+2.32%) |
Sep 06, 2022 | 84.52 | 85.15 | 83.69 | 84.38 | 135,406 | -0.16(-0.19%) |
Sep 02, 2022 | 86.32 | 86.58 | 84.07 | 84.54 | 139,328 | -0.96(-1.12%) |
Sep 01, 2022 | 84.79 | 87.21 | 84.07 | 85.49 | 156,933 | -0.09(-0.10%) |
Aug 31, 2022 | 87.05 | 88.67 | 85.36 | 85.58 | 113,067 | -0.93(-1.07%) |
Aug 30, 2022 | 88.67 | 88.67 | 86.29 | 86.51 | 134,453 | -1.80(-2.04%) |
Aug 29, 2022 | 88.09 | 88.53 | 87.43 | 88.31 | 125,482 | -0.16(-0.18%) |
Aug 26, 2022 | 91.81 | 91.81 | 88.04 | 88.47 | 133,810 | -3.11(-3.40%) |
Aug 25, 2022 | 90.82 | 91.65 | 90.78 | 91.58 | 106,195 | +1.15(+1.27%) |
Aug 24, 2022 | 90.53 | 91.18 | 89.80 | 90.43 | 89,957 | +0.18(+0.20%) |
Aug 23, 2022 | 90.43 | 91.27 | 89.68 | 90.25 | 105,013 | -0.41(-0.46%) |
Aug 22, 2022 | 91.44 | 92.45 | 90.03 | 90.67 | 135,485 | -1.81(-1.96%) |
Aug 19, 2022 | 93.25 | 93.25 | 91.79 | 92.48 | 147,297 | -0.94(-1.00%) |
Aug 18, 2022 | 93.29 | 93.71 | 92.73 | 93.42 | 162,477 | +0.29(+0.31%) |
Aug 17, 2022 | 93.50 | 93.67 | 92.16 | 93.13 | 141,054 | -1.09(-1.16%) |
Aug 16, 2022 | 93.98 | 94.79 | 91.68 | 94.22 | 163,368 | +0.08(+0.08%) |
Aug 15, 2022 | 93.29 | 94.28 | 90.89 | 94.15 | 210,370 | -0.57(-0.60%) |
Aug 12, 2022 | 93.31 | 94.73 | 92.08 | 94.72 | 117,953 | +1.86(+2.01%) |
Aug 11, 2022 | 93.42 | 93.58 | 91.88 | 92.85 | 122,206 | +0.29(+0.31%) |
Aug 10, 2022 | 91.94 | 92.94 | 90.91 | 92.57 | 186,215 | +1.79(+1.98%) |
Aug 09, 2022 | 91.07 | 91.12 | 89.99 | 90.78 | 185,552 | -0.17(-0.18%) |
Aug 08, 2022 | 90.54 | 91.55 | 89.34 | 90.94 | 162,476 | +0.63(+0.70%) |
Aug 05, 2022 | 89.18 | 90.42 | 88.83 | 90.31 | 145,533 | +0.29(+0.32%) |
Aug 04, 2022 | 89.38 | 90.03 | 88.89 | 90.03 | 124,522 | +0.44(+0.49%) |
Aug 03, 2022 | 88.37 | 89.73 | 87.61 | 89.58 | 109,977 | +1.39(+1.58%) |
Aug 02, 2022 | 89.46 | 89.46 | 88.01 | 88.19 | 144,046 | -1.78(-1.98%) |
Aug 01, 2022 | 88.96 | 90.71 | 88.15 | 89.97 | 193,271 | +0.67(+0.75%) |
Jul 29, 2022 | 87.01 | 89.31 | 86.56 | 89.30 | 411,306 | +2.29(+2.63%) |
Jul 28, 2022 | 84.70 | 87.14 | 84.07 | 87.01 | 284,887 | +2.06(+2.42%) |
Jul 27, 2022 | 83.13 | 85.29 | 81.55 | 84.95 | 272,274 | +2.77(+3.37%) |
Jul 26, 2022 | 79.25 | 82.44 | 78.91 | 82.18 | 292,696 | +4.23(+5.42%) |
Jul 25, 2022 | 78.37 | 79.00 | 77.33 | 77.95 | 172,622 | -0.25(-0.31%) |
Jul 22, 2022 | 78.27 | 78.75 | 77.13 | 78.20 | 151,578 | +0.15(+0.19%) |
Jul 21, 2022 | 76.33 | 78.05 | 75.89 | 78.05 | 155,062 | +1.84(+2.41%) |
Jul 20, 2022 | 74.95 | 76.50 | 74.81 | 76.21 | 158,805 | +1.11(+1.48%) |
Jul 19, 2022 | 72.48 | 75.35 | 71.13 | 75.10 | 199,015 | +3.50(+4.89%) |
Jul 18, 2022 | 72.64 | 73.23 | 71.05 | 71.60 | 202,543 | -0.88(-1.21%) |
Jul 15, 2022 | 71.76 | 72.71 | 70.68 | 72.48 | 191,733 | +2.24(+3.19%) |
Jul 14, 2022 | 68.92 | 70.34 | 67.84 | 70.23 | 178,754 | -2.02(-2.79%) |
Jul 13, 2022 | 71.89 | 72.62 | 71.30 | 72.25 | 76,851 | -0.26(-0.35%) |
Jul 12, 2022 | 73.42 | 74.20 | 72.39 | 72.51 | 116,488 | -0.84(-1.14%) |
Jul 11, 2022 | 73.16 | 73.74 | 72.82 | 73.34 | 111,410 | -0.27(-0.36%) |
Jul 08, 2022 | 74.29 | 75.22 | 73.12 | 73.61 | 107,747 | -0.74(-0.99%) |
Jul 07, 2022 | 73.63 | 74.60 | 73.10 | 74.34 | 122,785 | +1.30(+1.78%) |
Jul 06, 2022 | 72.67 | 73.58 | 71.78 | 73.05 | 127,740 | +0.19(+0.26%) |
Jul 05, 2022 | 71.42 | 72.89 | 70.82 | 72.86 | 225,419 | +0.38(+0.53%) |