Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.82 | 84.01 | 83.31 | 83.34 | 271,791 | -0.36(-0.43%) |
Sep 29, 2022 | 83.55 | 83.94 | 83.55 | 83.70 | 192,023 | -0.40(-0.47%) |
Sep 28, 2022 | 83.74 | 84.19 | 83.57 | 84.10 | 375,580 | +0.94(+1.13%) |
Sep 27, 2022 | 83.43 | 83.58 | 82.98 | 83.16 | 496,673 | -0.35(-0.42%) |
Sep 26, 2022 | 84.36 | 84.46 | 83.49 | 83.51 | 274,431 | -1.16(-1.37%) |
Sep 23, 2022 | 84.81 | 84.91 | 84.47 | 84.68 | 396,181 | -0.24(-0.28%) |
Sep 22, 2022 | 85.38 | 85.38 | 84.90 | 84.92 | 246,619 | -0.76(-0.89%) |
Sep 21, 2022 | 85.59 | 85.76 | 85.27 | 85.68 | 125,557 | +0.17(+0.20%) |
Sep 20, 2022 | 85.49 | 85.68 | 85.40 | 85.51 | 161,092 | -0.32(-0.37%) |
Sep 19, 2022 | 85.69 | 85.96 | 85.66 | 85.83 | 166,823 | -0.08(-0.10%) |
Sep 16, 2022 | 85.83 | 86.14 | 85.78 | 85.91 | 109,297 | -0.06(-0.06%) |
Sep 15, 2022 | 86.14 | 86.25 | 85.97 | 85.97 | 111,604 | -0.33(-0.38%) |
Sep 14, 2022 | 86.01 | 86.49 | 86.01 | 86.29 | 177,015 | +0.04(+0.04%) |
Sep 13, 2022 | 86.28 | 86.38 | 86.15 | 86.25 | 192,071 | -0.45(-0.51%) |
Sep 12, 2022 | 86.80 | 87.03 | 86.62 | 86.70 | 167,955 | -0.01(-0.01%) |
Sep 09, 2022 | 86.84 | 86.94 | 86.71 | 86.71 | 117,377 | -0.07(-0.07%) |
Sep 08, 2022 | 86.84 | 86.95 | 86.75 | 86.77 | 294,529 | -0.06(-0.07%) |
Sep 07, 2022 | 86.52 | 86.97 | 86.52 | 86.84 | 279,845 | +0.35(+0.41%) |
Sep 06, 2022 | 87.13 | 87.13 | 86.49 | 86.49 | 208,180 | -0.74(-0.85%) |
Sep 02, 2022 | 87.23 | 87.38 | 87.16 | 87.23 | 177,862 | +0.20(+0.22%) |
Sep 01, 2022 | 87.16 | 87.25 | 86.80 | 87.03 | 257,591 | -0.53(-0.60%) |
Aug 31, 2022 | 87.76 | 87.94 | 87.43 | 87.56 | 88,221 | -0.31(-0.36%) |
Aug 30, 2022 | 87.93 | 88.10 | 87.70 | 87.88 | 111,290 | -0.12(-0.14%) |
Aug 29, 2022 | 87.94 | 88.06 | 87.82 | 88.00 | 448,794 | -0.14(-0.16%) |
Aug 26, 2022 | 88.19 | 88.33 | 88.05 | 88.14 | 112,075 | -0.30(-0.34%) |
Aug 25, 2022 | 87.92 | 88.43 | 87.87 | 88.43 | 151,729 | +0.60(+0.69%) |
Aug 24, 2022 | 87.90 | 87.99 | 87.81 | 87.83 | 175,274 | -0.19(-0.22%) |
Aug 23, 2022 | 88.08 | 88.47 | 88.03 | 88.03 | 248,997 | -0.08(-0.09%) |
Aug 22, 2022 | 88.75 | 88.75 | 88.11 | 88.11 | 188,276 | -0.62(-0.70%) |
Aug 19, 2022 | 88.73 | 88.91 | 88.63 | 88.73 | 157,973 | -0.42(-0.47%) |
Aug 18, 2022 | 89.24 | 89.45 | 89.14 | 89.15 | 178,466 | -0.02(-0.02%) |
Aug 17, 2022 | 89.31 | 89.33 | 89.04 | 89.17 | 311,562 | -0.63(-0.70%) |
Aug 16, 2022 | 89.65 | 89.80 | 89.43 | 89.80 | 309,549 | +0.08(+0.09%) |
Aug 15, 2022 | 89.62 | 89.77 | 89.60 | 89.71 | 272,188 | +0.16(+0.18%) |
Aug 12, 2022 | 89.49 | 89.64 | 89.31 | 89.56 | 167,470 | +0.31(+0.34%) |
Aug 11, 2022 | 89.63 | 89.92 | 89.25 | 89.25 | 224,620 | -0.46(-0.52%) |
Aug 10, 2022 | 89.70 | 90.04 | 89.54 | 89.71 | 242,712 | +0.29(+0.32%) |
Aug 09, 2022 | 89.47 | 89.60 | 89.40 | 89.43 | 211,554 | -0.09(-0.10%) |
Aug 08, 2022 | 89.38 | 89.67 | 89.38 | 89.52 | 404,361 | +0.26(+0.29%) |
Aug 05, 2022 | 89.54 | 89.54 | 89.16 | 89.26 | 258,914 | -0.83(-0.93%) |
Aug 04, 2022 | 89.99 | 90.09 | 89.91 | 90.09 | 140,686 | +0.26(+0.29%) |
Aug 03, 2022 | 89.51 | 89.93 | 89.21 | 89.83 | 253,752 | +0.35(+0.39%) |
Aug 02, 2022 | 90.51 | 90.59 | 89.47 | 89.48 | 268,342 | -0.82(-0.91%) |
Aug 01, 2022 | 90.21 | 90.44 | 89.98 | 90.31 | 431,153 | +0.24(+0.27%) |
Jul 29, 2022 | 89.82 | 90.19 | 89.76 | 90.06 | 248,130 | +0.20(+0.23%) |
Jul 28, 2022 | 89.80 | 89.91 | 89.59 | 89.86 | 270,810 | +0.58(+0.65%) |
Jul 27, 2022 | 88.98 | 89.44 | 88.96 | 89.28 | 279,081 | +0.31(+0.35%) |
Jul 26, 2022 | 89.12 | 89.36 | 88.91 | 88.97 | 181,631 | +0.06(+0.06%) |
Jul 25, 2022 | 88.87 | 89.18 | 88.79 | 88.91 | 283,719 | -0.12(-0.13%) |
Jul 22, 2022 | 88.97 | 89.26 | 88.80 | 89.03 | 267,804 | +0.59(+0.67%) |
Jul 21, 2022 | 88.15 | 88.48 | 88.05 | 88.44 | 593,097 | +0.47(+0.54%) |
Jul 20, 2022 | 87.93 | 88.10 | 87.74 | 87.97 | 750,192 | +0.01(+0.01%) |
Jul 19, 2022 | 87.94 | 87.97 | 87.66 | 87.96 | 231,922 | +0.01(+0.01%) |
Jul 18, 2022 | 87.93 | 88.01 | 87.66 | 87.95 | 214,580 | -0.03(-0.03%) |
Jul 15, 2022 | 87.76 | 88.07 | 87.67 | 87.98 | 171,606 | +0.30(+0.35%) |
Jul 14, 2022 | 87.52 | 87.81 | 87.32 | 87.67 | 140,854 | -0.34(-0.39%) |
Jul 13, 2022 | 87.34 | 88.03 | 87.19 | 88.01 | 270,387 | +0.27(+0.31%) |
Jul 12, 2022 | 87.89 | 88.21 | 87.69 | 87.75 | 423,777 | -0.05(-0.05%) |
Jul 11, 2022 | 87.76 | 87.89 | 87.64 | 87.79 | 262,153 | +0.28(+0.32%) |
Jul 08, 2022 | 87.52 | 87.63 | 87.33 | 87.52 | 149,176 | -0.13(-0.15%) |
Jul 07, 2022 | 87.91 | 87.92 | 87.56 | 87.64 | 211,273 | -0.17(-0.19%) |
Jul 06, 2022 | 88.30 | 88.49 | 87.81 | 87.81 | 199,355 | -0.43(-0.49%) |
Jul 05, 2022 | 88.32 | 88.42 | 88.19 | 88.25 | 431,347 | -0.19(-0.22%) |