Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.19 | 82.65 | 80.34 | 80.45 | 47,581 | -0.77(-0.95%) |
Sep 29, 2022 | 81.67 | 81.67 | 80.54 | 81.22 | 45,381 | -1.26(-1.53%) |
Sep 28, 2022 | 80.80 | 83.13 | 80.52 | 82.48 | 41,181 | +2.18(+2.71%) |
Sep 27, 2022 | 81.62 | 82.00 | 79.85 | 80.30 | 48,493 | -0.74(-0.91%) |
Sep 26, 2022 | 80.86 | 82.54 | 80.82 | 81.04 | 61,021 | -0.28(-0.34%) |
Sep 23, 2022 | 81.19 | 81.43 | 79.77 | 81.32 | 42,000 | -0.62(-0.76%) |
Sep 22, 2022 | 81.35 | 82.42 | 80.92 | 81.94 | 50,982 | -0.13(-0.16%) |
Sep 21, 2022 | 82.69 | 84.53 | 81.96 | 82.07 | 51,619 | +0.28(+0.34%) |
Sep 20, 2022 | 81.49 | 82.36 | 80.81 | 81.79 | 31,630 | -0.86(-1.04%) |
Sep 19, 2022 | 80.76 | 82.80 | 80.76 | 82.65 | 49,919 | +1.40(+1.72%) |
Sep 16, 2022 | 81.21 | 81.33 | 79.69 | 81.25 | 127,897 | -0.79(-0.96%) |
Sep 15, 2022 | 82.46 | 83.64 | 81.53 | 82.04 | 40,594 | -0.91(-1.09%) |
Sep 14, 2022 | 83.59 | 83.59 | 81.61 | 82.94 | 39,331 | -0.40(-0.48%) |
Sep 13, 2022 | 85.76 | 86.12 | 82.81 | 83.35 | 40,331 | -4.20(-4.79%) |
Sep 12, 2022 | 86.96 | 87.69 | 86.16 | 87.54 | 41,322 | +1.10(+1.28%) |
Sep 09, 2022 | 84.97 | 86.77 | 84.31 | 86.44 | 39,066 | +1.82(+2.15%) |
Sep 08, 2022 | 84.96 | 85.01 | 83.94 | 84.62 | 27,240 | -0.97(-1.13%) |
Sep 07, 2022 | 83.81 | 85.63 | 83.81 | 85.58 | 35,407 | +1.05(+1.25%) |
Sep 06, 2022 | 85.66 | 84.54 | 83.35 | 84.53 | 32,771 | -0.93(-1.08%) |
Sep 02, 2022 | 87.23 | 87.80 | 84.91 | 85.46 | 24,617 | -0.62(-0.72%) |
Sep 01, 2022 | 88.35 | 88.35 | 84.97 | 86.08 | 47,429 | -3.01(-3.37%) |
Aug 31, 2022 | 90.96 | 90.96 | 89.03 | 89.08 | 46,420 | -1.06(-1.18%) |
Aug 30, 2022 | 91.53 | 91.94 | 89.72 | 90.15 | 26,126 | -1.73(-1.89%) |
Aug 29, 2022 | 91.78 | 92.39 | 91.27 | 91.88 | 26,932 | -0.44(-0.48%) |
Aug 26, 2022 | 96.48 | 96.48 | 92.14 | 92.32 | 28,338 | -4.57(-4.72%) |
Aug 25, 2022 | 94.41 | 97.19 | 94.41 | 96.89 | 43,317 | +2.28(+2.41%) |
Aug 24, 2022 | 94.84 | 94.84 | 93.65 | 94.62 | 45,363 | +0.30(+0.31%) |
Aug 23, 2022 | 93.86 | 95.43 | 93.86 | 94.32 | 54,362 | +0.22(+0.23%) |
Aug 22, 2022 | 95.93 | 95.93 | 94.01 | 94.11 | 35,315 | -2.93(-3.02%) |
Aug 19, 2022 | 97.56 | 97.56 | 96.28 | 97.03 | 44,640 | -1.00(-1.03%) |
Aug 18, 2022 | 96.65 | 98.44 | 96.65 | 98.04 | 47,117 | +1.01(+1.05%) |
Aug 17, 2022 | 97.11 | 97.57 | 96.89 | 97.02 | 32,353 | -1.09(-1.11%) |
Aug 16, 2022 | 97.72 | 98.69 | 97.64 | 98.12 | 34,533 | +0.19(+0.19%) |
Aug 15, 2022 | 96.06 | 98.49 | 96.06 | 97.93 | 32,921 | +0.95(+0.98%) |
Aug 12, 2022 | 94.30 | 97.38 | 94.30 | 96.98 | 37,739 | +3.08(+3.28%) |
Aug 11, 2022 | 93.63 | 94.22 | 93.42 | 93.90 | 35,754 | +0.70(+0.75%) |
Aug 10, 2022 | 92.86 | 93.55 | 92.62 | 93.20 | 43,890 | +1.01(+1.10%) |
Aug 09, 2022 | 93.16 | 93.16 | 91.74 | 92.19 | 38,879 | -1.57(-1.68%) |
Aug 08, 2022 | 95.11 | 95.29 | 93.13 | 93.76 | 37,429 | -0.37(-0.40%) |
Aug 05, 2022 | 92.99 | 94.84 | 91.74 | 94.13 | 51,159 | -1.78(-1.85%) |
Aug 04, 2022 | 94.83 | 96.25 | 94.83 | 95.91 | 28,001 | +0.59(+0.62%) |
Aug 03, 2022 | 95.39 | 95.90 | 94.48 | 95.32 | 34,523 | -0.19(-0.20%) |
Aug 02, 2022 | 95.30 | 96.44 | 94.90 | 95.51 | 34,681 | -0.13(-0.13%) |
Aug 01, 2022 | 94.81 | 96.12 | 94.36 | 95.63 | 50,592 | +0.25(+0.26%) |
Jul 29, 2022 | 94.49 | 95.77 | 94.35 | 95.39 | 24,509 | +0.40(+0.42%) |
Jul 28, 2022 | 94.41 | 96.83 | 94.41 | 94.99 | 46,434 | +1.63(+1.75%) |
Jul 27, 2022 | 90.91 | 94.32 | 90.91 | 93.35 | 59,815 | +2.26(+2.48%) |
Jul 26, 2022 | 89.04 | 91.14 | 89.04 | 91.09 | 64,033 | +2.35(+2.65%) |
Jul 25, 2022 | 87.87 | 88.75 | 87.75 | 88.75 | 40,233 | +0.55(+0.62%) |
Jul 22, 2022 | 87.91 | 88.97 | 87.28 | 88.20 | 48,328 | +0.18(+0.20%) |
Jul 21, 2022 | 87.30 | 88.02 | 86.09 | 88.02 | 38,270 | +1.01(+1.16%) |
Jul 20, 2022 | 85.25 | 87.71 | 85.12 | 87.01 | 47,918 | +1.94(+2.28%) |
Jul 19, 2022 | 82.34 | 85.47 | 82.34 | 85.07 | 76,572 | +3.87(+4.77%) |
Jul 18, 2022 | 81.36 | 81.36 | 80.23 | 81.20 | 112,858 | +0.78(+0.97%) |
Jul 15, 2022 | 80.31 | 80.92 | 79.74 | 80.42 | 50,169 | +1.72(+2.18%) |
Jul 14, 2022 | 78.12 | 78.83 | 77.64 | 78.70 | 25,245 | -0.72(-0.90%) |
Jul 13, 2022 | 79.19 | 80.11 | 78.47 | 79.42 | 28,949 | -0.66(-0.82%) |
Jul 12, 2022 | 80.72 | 81.83 | 79.90 | 80.08 | 58,699 | -0.49(-0.61%) |
Jul 11, 2022 | 80.29 | 80.96 | 80.29 | 80.57 | 48,519 | +0.03(+0.04%) |
Jul 08, 2022 | 81.61 | 81.99 | 80.47 | 80.54 | 25,588 | -1.51(-1.84%) |
Jul 07, 2022 | 81.98 | 82.67 | 81.56 | 82.05 | 32,646 | +0.99(+1.22%) |
Jul 06, 2022 | 82.54 | 82.54 | 80.66 | 81.06 | 26,840 | -1.57(-1.90%) |
Jul 05, 2022 | 82.44 | 83.05 | 81.14 | 82.63 | 58,261 | -1.00(-1.20%) |