Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.46 | 86.95 | 84.40 | 84.43 | 867,244 | -1.71(-1.99%) |
Sep 29, 2022 | 86.09 | 87.23 | 85.10 | 86.14 | 1,271,203 | -0.58(-0.67%) |
Sep 28, 2022 | 83.25 | 86.97 | 82.86 | 86.72 | 949,145 | +3.60(+4.33%) |
Sep 27, 2022 | 82.85 | 84.67 | 82.18 | 83.12 | 776,346 | +1.32(+1.61%) |
Sep 26, 2022 | 81.80 | 83.36 | 81.33 | 81.81 | 626,806 | +0.16(+0.20%) |
Sep 23, 2022 | 82.57 | 83.59 | 80.59 | 81.64 | 901,960 | -1.97(-2.36%) |
Sep 22, 2022 | 86.50 | 86.89 | 83.15 | 83.62 | 949,545 | -2.93(-3.39%) |
Sep 21, 2022 | 87.69 | 89.06 | 86.50 | 86.55 | 1,013,135 | -1.00(-1.14%) |
Sep 20, 2022 | 87.25 | 87.90 | 86.51 | 87.55 | 482,106 | -0.29(-0.33%) |
Sep 19, 2022 | 86.38 | 88.77 | 86.38 | 87.84 | 529,221 | +0.27(+0.31%) |
Sep 16, 2022 | 86.45 | 87.95 | 85.66 | 87.57 | 1,415,067 | +0.27(+0.31%) |
Sep 15, 2022 | 87.29 | 88.83 | 86.73 | 87.29 | 927,682 | -0.53(-0.61%) |
Sep 14, 2022 | 86.05 | 88.29 | 84.83 | 87.83 | 945,468 | +2.21(+2.58%) |
Sep 13, 2022 | 85.78 | 86.70 | 84.84 | 85.62 | 751,957 | -2.54(-2.89%) |
Sep 12, 2022 | 88.74 | 89.17 | 87.40 | 88.17 | 776,649 | -0.06(-0.07%) |
Sep 09, 2022 | 87.61 | 89.12 | 87.61 | 88.22 | 500,436 | +0.17(+0.20%) |
Sep 08, 2022 | 85.28 | 88.32 | 85.19 | 88.05 | 625,169 | +1.85(+2.14%) |
Sep 07, 2022 | 83.63 | 86.58 | 83.63 | 86.20 | 529,136 | +2.76(+3.30%) |
Sep 06, 2022 | 83.41 | 84.46 | 82.27 | 83.44 | 771,836 | -0.75(-0.89%) |
Sep 02, 2022 | 86.13 | 86.40 | 83.70 | 84.19 | 682,345 | -1.53(-1.79%) |
Sep 01, 2022 | 84.96 | 85.72 | 83.62 | 85.72 | 667,735 | +0.29(+0.34%) |
Aug 31, 2022 | 86.62 | 87.50 | 85.37 | 85.43 | 677,921 | -1.13(-1.30%) |
Aug 30, 2022 | 86.78 | 87.61 | 85.71 | 86.56 | 473,903 | -0.24(-0.28%) |
Aug 29, 2022 | 86.14 | 87.10 | 85.55 | 86.80 | 460,668 | -0.13(-0.16%) |
Aug 26, 2022 | 89.07 | 89.71 | 86.78 | 86.93 | 541,534 | -2.28(-2.56%) |
Aug 25, 2022 | 88.51 | 90.31 | 88.34 | 89.21 | 416,520 | +1.07(+1.21%) |
Aug 24, 2022 | 85.81 | 88.59 | 85.66 | 88.14 | 705,489 | +1.63(+1.88%) |
Aug 23, 2022 | 86.26 | 87.91 | 86.26 | 86.52 | 654,993 | +0.12(+0.13%) |
Aug 22, 2022 | 86.65 | 87.13 | 86.00 | 86.40 | 686,679 | -2.07(-2.34%) |
Aug 19, 2022 | 90.52 | 90.69 | 87.25 | 88.47 | 1,066,642 | -3.11(-3.39%) |
Aug 18, 2022 | 91.22 | 91.73 | 90.60 | 91.58 | 780,004 | -0.07(-0.07%) |
Aug 17, 2022 | 90.47 | 91.80 | 89.92 | 91.65 | 510,210 | +0.13(+0.14%) |
Aug 16, 2022 | 90.09 | 91.84 | 89.93 | 91.52 | 589,950 | +1.09(+1.20%) |
Aug 15, 2022 | 90.41 | 91.79 | 89.92 | 90.44 | 659,477 | -0.12(-0.13%) |
Aug 12, 2022 | 89.14 | 90.73 | 89.07 | 90.55 | 560,550 | +1.82(+2.05%) |
Aug 11, 2022 | 89.99 | 91.05 | 88.71 | 88.73 | 984,530 | -0.58(-0.65%) |
Aug 10, 2022 | 87.78 | 89.54 | 87.78 | 89.31 | 766,773 | +3.46(+4.02%) |
Aug 09, 2022 | 85.75 | 86.40 | 85.10 | 85.85 | 642,072 | -0.19(-0.22%) |
Aug 08, 2022 | 85.33 | 87.37 | 85.33 | 86.05 | 761,250 | +0.97(+1.14%) |
Aug 05, 2022 | 84.99 | 86.49 | 84.96 | 85.07 | 622,785 | -1.23(-1.43%) |
Aug 04, 2022 | 85.63 | 86.71 | 84.89 | 86.31 | 777,933 | +0.22(+0.26%) |
Aug 03, 2022 | 84.32 | 86.62 | 83.72 | 86.08 | 733,858 | +2.45(+2.93%) |
Aug 02, 2022 | 82.72 | 84.11 | 82.25 | 83.63 | 568,410 | +0.35(+0.42%) |
Aug 01, 2022 | 83.01 | 84.67 | 82.20 | 83.28 | 724,582 | -0.66(-0.79%) |
Jul 29, 2022 | 85.66 | 85.66 | 82.26 | 83.95 | 1,399,893 | -0.57(-0.67%) |
Jul 28, 2022 | 81.99 | 84.67 | 81.78 | 84.52 | 1,456,746 | +2.56(+3.12%) |
Jul 27, 2022 | 79.08 | 82.32 | 79.00 | 81.96 | 928,711 | +3.87(+4.96%) |
Jul 26, 2022 | 79.24 | 79.24 | 77.68 | 78.09 | 824,955 | -1.77(-2.22%) |
Jul 25, 2022 | 80.67 | 80.67 | 78.67 | 79.86 | 713,779 | -0.81(-1.00%) |
Jul 22, 2022 | 81.08 | 82.29 | 79.96 | 80.67 | 744,293 | -0.18(-0.23%) |
Jul 21, 2022 | 80.78 | 81.24 | 79.74 | 80.85 | 693,410 | -0.46(-0.57%) |
Jul 20, 2022 | 79.73 | 81.50 | 79.65 | 81.31 | 836,764 | +1.83(+2.30%) |
Jul 19, 2022 | 78.31 | 79.81 | 78.07 | 79.48 | 1,002,027 | +2.17(+2.80%) |
Jul 18, 2022 | 78.53 | 79.27 | 77.12 | 77.32 | 1,112,456 | -1.22(-1.56%) |
Jul 15, 2022 | 78.11 | 79.46 | 76.67 | 78.54 | 1,150,750 | +1.84(+2.40%) |
Jul 14, 2022 | 75.67 | 76.98 | 75.09 | 76.70 | 833,888 | +0.32(+0.42%) |
Jul 13, 2022 | 74.34 | 76.83 | 73.51 | 76.38 | 1,520,904 | +0.29(+0.38%) |
Jul 12, 2022 | 75.74 | 76.94 | 75.54 | 76.09 | 999,968 | +0.48(+0.64%) |
Jul 11, 2022 | 74.89 | 76.14 | 74.07 | 75.61 | 1,126,743 | +0.17(+0.23%) |
Jul 08, 2022 | 76.38 | 76.83 | 73.96 | 75.44 | 1,072,074 | -2.24(-2.89%) |
Jul 07, 2022 | 75.32 | 77.95 | 75.32 | 77.68 | 1,346,809 | +2.72(+3.63%) |
Jul 06, 2022 | 75.55 | 76.58 | 74.45 | 74.96 | 894,394 | -0.15(-0.21%) |
Jul 05, 2022 | 70.68 | 75.27 | 69.92 | 75.11 | 1,175,539 | +2.65(+3.65%) |