Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.80 | 84.84 | 80.08 | 84.84 | 757,340 | +2.36(+2.86%) |
Sep 29, 2022 | 82.40 | 86.00 | 82.32 | 82.48 | 1,180,357 | +2.20(+2.74%) |
Sep 28, 2022 | 83.20 | 84.48 | 79.28 | 80.28 | 1,052,466 | -3.52(-4.20%) |
Sep 27, 2022 | 80.24 | 85.72 | 79.92 | 83.80 | 852,547 | +1.56(+1.90%) |
Sep 26, 2022 | 81.36 | 83.12 | 78.28 | 82.24 | 1,585,502 | +2.96(+3.73%) |
Sep 23, 2022 | 77.04 | 83.36 | 77.04 | 79.28 | 1,410,324 | +3.64(+4.81%) |
Sep 22, 2022 | 74.80 | 76.86 | 74.24 | 75.64 | 604,434 | +0.20(+0.27%) |
Sep 21, 2022 | 72.76 | 75.60 | 71.44 | 75.44 | 820,723 | +1.80(+2.44%) |
Sep 20, 2022 | 72.52 | 74.26 | 71.56 | 73.64 | 614,775 | +1.68(+2.33%) |
Sep 19, 2022 | 75.76 | 75.88 | 71.40 | 71.96 | 1,626,194 | -7.28(-9.19%) |
Sep 16, 2022 | 79.12 | 80.00 | 78.60 | 79.24 | 667,735 | +2.64(+3.45%) |
Sep 15, 2022 | 76.12 | 77.60 | 75.28 | 76.60 | 490,518 | +0.24(+0.31%) |
Sep 14, 2022 | 75.92 | 77.48 | 75.60 | 76.36 | 360,534 | +0.32(+0.42%) |
Sep 13, 2022 | 74.60 | 77.57 | 73.68 | 76.04 | 696,969 | +3.44(+4.74%) |
Sep 12, 2022 | 73.00 | 73.33 | 72.12 | 72.60 | 474,480 | -1.28(-1.73%) |
Sep 09, 2022 | 73.00 | 74.00 | 72.04 | 73.88 | 385,121 | +1.00(+1.37%) |
Sep 08, 2022 | 74.60 | 74.92 | 72.40 | 72.88 | 533,035 | -1.32(-1.78%) |
Sep 07, 2022 | 77.64 | 77.80 | 73.36 | 74.20 | 405,493 | -2.80(-3.64%) |
Sep 06, 2022 | 75.28 | 78.27 | 75.00 | 77.00 | 329,503 | +0.64(+0.84%) |
Sep 02, 2022 | 76.80 | 77.60 | 74.89 | 76.36 | 557,047 | -1.40(-1.80%) |
Sep 01, 2022 | 76.48 | 79.44 | 76.48 | 77.76 | 428,299 | +0.80(+1.04%) |
Aug 31, 2022 | 77.40 | 77.68 | 76.16 | 76.96 | 352,548 | -0.96(-1.23%) |
Aug 30, 2022 | 78.80 | 80.32 | 77.28 | 77.92 | 387,479 | -0.92(-1.17%) |
Aug 29, 2022 | 81.12 | 81.18 | 77.88 | 78.84 | 568,132 | -1.76(-2.18%) |
Aug 26, 2022 | 78.00 | 84.80 | 77.96 | 80.60 | 828,778 | +1.80(+2.28%) |
Aug 25, 2022 | 78.08 | 79.02 | 76.84 | 78.80 | 311,285 | -0.40(-0.51%) |
Aug 24, 2022 | 80.60 | 80.64 | 78.38 | 79.20 | 373,694 | -1.36(-1.69%) |
Aug 23, 2022 | 84.48 | 84.76 | 80.24 | 80.56 | 841,517 | -4.32(-5.09%) |
Aug 22, 2022 | 86.48 | 86.60 | 84.08 | 84.88 | 600,054 | +0.24(+0.28%) |
Aug 19, 2022 | 85.40 | 86.00 | 84.60 | 84.64 | 379,320 | +0.08(+0.09%) |
Aug 18, 2022 | 84.60 | 85.04 | 84.36 | 84.56 | 350,367 | +0.16(+0.19%) |
Aug 17, 2022 | 86.00 | 86.68 | 84.08 | 84.40 | 368,879 | -0.76(-0.89%) |
Aug 16, 2022 | 85.48 | 85.96 | 84.28 | 85.16 | 394,853 | -0.80(-0.93%) |
Aug 15, 2022 | 89.12 | 89.12 | 84.60 | 85.96 | 503,099 | -2.24(-2.54%) |
Aug 12, 2022 | 86.28 | 88.20 | 86.28 | 88.20 | 382,010 | +1.44(+1.66%) |
Aug 11, 2022 | 85.76 | 87.44 | 84.32 | 86.76 | 380,446 | +1.00(+1.17%) |
Aug 10, 2022 | 86.20 | 87.92 | 85.68 | 85.76 | 384,892 | -2.00(-2.28%) |
Aug 09, 2022 | 89.28 | 89.52 | 87.24 | 87.76 | 206,541 | -0.52(-0.59%) |
Aug 08, 2022 | 85.40 | 89.68 | 85.40 | 88.28 | 506,759 | +2.28(+2.65%) |
Aug 05, 2022 | 87.28 | 87.84 | 85.24 | 86.00 | 436,650 | +0.72(+0.84%) |
Aug 04, 2022 | 88.60 | 88.60 | 85.28 | 85.28 | 433,027 | -2.52(-2.87%) |
Aug 03, 2022 | 85.08 | 88.16 | 84.08 | 87.80 | 529,521 | +1.20(+1.39%) |
Aug 02, 2022 | 87.72 | 88.08 | 85.08 | 86.60 | 464,383 | -0.60(-0.69%) |
Aug 01, 2022 | 85.92 | 87.20 | 84.00 | 87.20 | 636,970 | +3.44(+4.11%) |
Jul 29, 2022 | 83.76 | 84.80 | 82.92 | 83.76 | 445,672 | +0.48(+0.58%) |
Jul 28, 2022 | 84.64 | 86.36 | 82.80 | 83.28 | 563,866 | -1.96(-2.30%) |
Jul 27, 2022 | 84.80 | 85.88 | 83.88 | 85.24 | 654,999 | -1.44(-1.66%) |
Jul 26, 2022 | 85.76 | 87.38 | 84.88 | 86.68 | 751,830 | +2.08(+2.46%) |
Jul 25, 2022 | 80.24 | 84.68 | 80.16 | 84.60 | 1,274,847 | -1.00(-1.17%) |
Jul 22, 2022 | 84.44 | 87.52 | 84.20 | 85.60 | 679,757 | +0.80(+0.94%) |
Jul 21, 2022 | 86.32 | 87.00 | 84.56 | 84.80 | 607,901 | -1.48(-1.72%) |
Jul 20, 2022 | 86.96 | 87.10 | 85.52 | 86.28 | 534,115 | -1.12(-1.28%) |
Jul 19, 2022 | 85.92 | 87.40 | 85.40 | 87.40 | 448,550 | -0.24(-0.27%) |
Jul 18, 2022 | 84.96 | 88.16 | 84.48 | 87.64 | 558,144 | +1.48(+1.72%) |
Jul 15, 2022 | 87.92 | 88.48 | 85.48 | 86.16 | 849,594 | -3.12(-3.49%) |
Jul 14, 2022 | 91.96 | 92.24 | 89.20 | 89.28 | 795,621 | -0.36(-0.40%) |
Jul 13, 2022 | 91.44 | 92.12 | 88.64 | 89.64 | 592,961 | -0.28(-0.31%) |
Jul 12, 2022 | 89.20 | 90.88 | 87.84 | 89.92 | 522,502 | +1.08(+1.22%) |
Jul 11, 2022 | 88.92 | 90.20 | 87.72 | 88.84 | 567,962 | +0.88(+1.00%) |
Jul 08, 2022 | 89.20 | 89.20 | 87.26 | 87.96 | 481,741 | -1.36(-1.52%) |
Jul 07, 2022 | 88.48 | 89.32 | 87.08 | 89.32 | 586,724 | +0.68(+0.77%) |
Jul 06, 2022 | 90.32 | 91.76 | 88.64 | 88.64 | 446,010 | -1.56(-1.73%) |
Jul 05, 2022 | 92.56 | 94.08 | 90.08 | 90.20 | 635,557 | +0.04(+0.04%) |