Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.77 | 79.56 | 77.25 | 78.13 | 89,645 | -0.40(-0.51%) |
Sep 29, 2022 | 80.74 | 80.77 | 77.47 | 78.53 | 118,663 | -2.70(-3.33%) |
Sep 28, 2022 | 80.46 | 81.86 | 79.81 | 81.24 | 123,305 | +0.77(+0.96%) |
Sep 27, 2022 | 81.47 | 81.99 | 80.08 | 80.47 | 76,349 | -0.82(-1.01%) |
Sep 26, 2022 | 80.25 | 81.83 | 80.08 | 81.28 | 82,137 | +0.62(+0.77%) |
Sep 23, 2022 | 80.07 | 81.14 | 79.85 | 80.66 | 84,887 | -0.61(-0.75%) |
Sep 22, 2022 | 81.43 | 81.91 | 80.93 | 81.27 | 72,608 | -0.36(-0.45%) |
Sep 21, 2022 | 82.43 | 83.59 | 81.64 | 81.64 | 89,931 | -0.85(-1.03%) |
Sep 20, 2022 | 82.36 | 82.74 | 81.12 | 82.49 | 68,338 | -0.54(-0.65%) |
Sep 19, 2022 | 82.21 | 83.79 | 81.91 | 83.03 | 79,200 | +0.84(+1.02%) |
Sep 16, 2022 | 82.54 | 82.98 | 80.91 | 82.19 | 176,134 | -0.41(-0.50%) |
Sep 15, 2022 | 84.14 | 84.98 | 82.18 | 82.61 | 125,807 | -2.07(-2.45%) |
Sep 14, 2022 | 86.18 | 86.72 | 84.01 | 84.68 | 81,577 | -1.30(-1.51%) |
Sep 13, 2022 | 88.34 | 89.04 | 85.78 | 85.98 | 96,386 | -3.11(-3.49%) |
Sep 12, 2022 | 90.40 | 91.01 | 88.69 | 89.09 | 86,197 | -1.14(-1.27%) |
Sep 09, 2022 | 87.65 | 90.79 | 87.65 | 90.23 | 99,901 | +2.89(+3.31%) |
Sep 08, 2022 | 89.54 | 89.54 | 86.39 | 87.34 | 88,610 | -2.58(-2.87%) |
Sep 07, 2022 | 88.90 | 90.10 | 88.24 | 89.92 | 85,422 | +1.29(+1.46%) |
Sep 06, 2022 | 87.42 | 89.62 | 86.88 | 88.63 | 106,335 | +1.49(+1.71%) |
Sep 02, 2022 | 87.79 | 88.72 | 86.62 | 87.14 | 81,059 | -0.24(-0.27%) |
Sep 01, 2022 | 86.07 | 88.77 | 85.17 | 87.38 | 109,875 | +1.05(+1.21%) |
Aug 31, 2022 | 87.91 | 88.14 | 85.95 | 86.33 | 109,419 | -2.16(-2.44%) |
Aug 30, 2022 | 89.62 | 90.37 | 88.18 | 88.49 | 108,130 | -1.57(-1.74%) |
Aug 29, 2022 | 90.97 | 91.00 | 89.25 | 90.06 | 92,898 | -1.02(-1.12%) |
Aug 26, 2022 | 93.03 | 94.68 | 90.88 | 91.08 | 117,954 | -2.57(-2.75%) |
Aug 25, 2022 | 96.23 | 96.27 | 89.94 | 93.65 | 308,674 | -2.94(-3.04%) |
Aug 24, 2022 | 98.75 | 99.11 | 95.49 | 96.59 | 153,322 | -2.59(-2.62%) |
Aug 23, 2022 | 98.31 | 101.47 | 98.04 | 99.19 | 314,701 | +1.11(+1.14%) |
Aug 22, 2022 | 98.12 | 98.40 | 96.48 | 98.07 | 93,617 | -0.28(-0.28%) |
Aug 19, 2022 | 97.64 | 98.52 | 96.48 | 98.35 | 89,051 | +0.29(+0.29%) |
Aug 18, 2022 | 96.04 | 98.37 | 95.85 | 98.06 | 69,130 | +2.56(+2.69%) |
Aug 17, 2022 | 96.04 | 96.21 | 94.70 | 95.50 | 64,297 | -0.72(-0.75%) |
Aug 16, 2022 | 94.69 | 96.66 | 94.69 | 96.22 | 132,515 | +1.63(+1.72%) |
Aug 15, 2022 | 93.30 | 95.01 | 93.30 | 94.59 | 88,476 | -0.01(-0.01%) |
Aug 12, 2022 | 94.69 | 95.35 | 93.19 | 94.60 | 145,393 | +0.21(+0.22%) |
Aug 11, 2022 | 95.00 | 95.82 | 94.23 | 94.39 | 115,468 | -0.36(-0.39%) |
Aug 10, 2022 | 95.10 | 96.06 | 94.54 | 94.76 | 118,801 | +0.64(+0.68%) |
Aug 09, 2022 | 96.81 | 97.99 | 93.75 | 94.12 | 104,586 | -2.71(-2.80%) |
Aug 08, 2022 | 96.42 | 98.29 | 96.31 | 96.83 | 111,062 | +0.19(+0.19%) |
Aug 05, 2022 | 97.10 | 98.63 | 96.18 | 96.64 | 136,235 | -0.39(-0.41%) |
Aug 04, 2022 | 96.37 | 99.35 | 95.46 | 97.04 | 157,857 | +0.67(+0.70%) |
Aug 03, 2022 | 95.42 | 97.13 | 94.34 | 96.37 | 101,695 | +1.54(+1.62%) |
Aug 02, 2022 | 95.83 | 95.83 | 93.66 | 94.83 | 69,670 | -0.80(-0.84%) |
Aug 01, 2022 | 93.53 | 96.60 | 93.53 | 95.63 | 109,536 | +1.47(+1.56%) |
Jul 29, 2022 | 93.31 | 94.34 | 92.80 | 94.16 | 122,624 | +0.38(+0.41%) |
Jul 28, 2022 | 93.60 | 94.20 | 92.76 | 93.77 | 61,539 | +0.12(+0.13%) |
Jul 27, 2022 | 92.86 | 94.09 | 90.61 | 93.65 | 108,410 | +1.41(+1.53%) |
Jul 26, 2022 | 90.95 | 92.24 | 89.78 | 92.24 | 82,414 | +0.62(+0.68%) |
Jul 25, 2022 | 92.13 | 92.68 | 91.13 | 91.62 | 68,231 | -0.09(-0.10%) |
Jul 22, 2022 | 91.24 | 92.09 | 90.64 | 91.71 | 79,230 | +0.64(+0.70%) |
Jul 21, 2022 | 91.60 | 91.98 | 90.07 | 91.07 | 75,777 | -0.53(-0.58%) |
Jul 20, 2022 | 90.74 | 91.81 | 89.76 | 91.60 | 87,576 | +0.72(+0.79%) |
Jul 19, 2022 | 90.47 | 92.28 | 90.47 | 90.88 | 123,045 | +0.92(+1.02%) |
Jul 18, 2022 | 89.77 | 92.17 | 89.54 | 89.96 | 106,124 | +0.70(+0.78%) |
Jul 15, 2022 | 90.20 | 90.43 | 88.63 | 89.26 | 134,167 | +0.59(+0.67%) |
Jul 14, 2022 | 87.36 | 88.67 | 86.58 | 88.67 | 93,025 | +0.33(+0.37%) |
Jul 13, 2022 | 87.80 | 89.59 | 87.56 | 88.35 | 70,255 | +0.27(+0.30%) |
Jul 12, 2022 | 87.13 | 88.73 | 87.13 | 88.08 | 107,054 | +1.19(+1.37%) |
Jul 11, 2022 | 86.41 | 88.25 | 86.41 | 86.89 | 59,635 | +0.01(+0.01%) |
Jul 08, 2022 | 87.07 | 88.10 | 86.48 | 86.88 | 82,073 | +0.04(+0.05%) |
Jul 07, 2022 | 86.07 | 87.17 | 85.98 | 86.84 | 65,888 | +1.22(+1.43%) |
Jul 06, 2022 | 85.63 | 86.31 | 84.47 | 85.61 | 63,554 | -0.55(-0.64%) |
Jul 05, 2022 | 86.09 | 86.56 | 83.70 | 86.16 | 126,321 | -0.13(-0.15%) |