Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.00 | 82.04 | 79.72 | 80.39 | 1,174,480 | -0.37(-0.45%) |
Sep 29, 2022 | 81.25 | 81.25 | 79.14 | 80.76 | 616,800 | -1.34(-1.64%) |
Sep 28, 2022 | 80.34 | 82.63 | 79.65 | 82.10 | 1,066,719 | +2.30(+2.89%) |
Sep 27, 2022 | 81.21 | 81.25 | 78.40 | 79.80 | 776,221 | -0.45(-0.57%) |
Sep 26, 2022 | 81.57 | 82.09 | 80.18 | 80.25 | 1,245,901 | -1.50(-1.84%) |
Sep 23, 2022 | 82.09 | 82.97 | 80.77 | 81.76 | 989,935 | -1.70(-2.04%) |
Sep 22, 2022 | 85.90 | 85.96 | 83.38 | 83.46 | 852,200 | -2.16(-2.53%) |
Sep 21, 2022 | 86.88 | 88.22 | 85.61 | 85.62 | 1,077,350 | -0.28(-0.32%) |
Sep 20, 2022 | 87.10 | 87.48 | 85.07 | 85.90 | 957,333 | -1.82(-2.07%) |
Sep 19, 2022 | 84.18 | 87.77 | 84.18 | 87.72 | 1,236,071 | +2.78(+3.27%) |
Sep 16, 2022 | 85.70 | 85.90 | 84.26 | 84.94 | 1,749,573 | -1.88(-2.16%) |
Sep 15, 2022 | 88.00 | 89.38 | 86.47 | 86.82 | 729,194 | -1.40(-1.59%) |
Sep 14, 2022 | 89.11 | 89.40 | 87.35 | 88.22 | 868,552 | -0.76(-0.86%) |
Sep 13, 2022 | 90.23 | 90.95 | 88.58 | 88.98 | 758,811 | -3.71(-4.00%) |
Sep 12, 2022 | 90.92 | 92.99 | 90.91 | 92.69 | 835,222 | +2.53(+2.81%) |
Sep 09, 2022 | 89.84 | 90.36 | 89.69 | 90.16 | 396,534 | +1.42(+1.60%) |
Sep 08, 2022 | 87.48 | 88.93 | 86.72 | 88.73 | 484,779 | +0.88(+1.00%) |
Sep 07, 2022 | 85.89 | 88.15 | 85.82 | 87.85 | 527,139 | +1.56(+1.81%) |
Sep 06, 2022 | 85.93 | 86.39 | 84.99 | 86.29 | 644,136 | +0.92(+1.08%) |
Sep 02, 2022 | 87.05 | 87.87 | 84.96 | 85.37 | 533,006 | -0.48(-0.56%) |
Sep 01, 2022 | 86.25 | 86.35 | 84.99 | 85.86 | 758,174 | -0.76(-0.88%) |
Aug 31, 2022 | 88.20 | 88.36 | 86.23 | 86.62 | 723,117 | -1.38(-1.57%) |
Aug 30, 2022 | 89.03 | 89.13 | 87.16 | 88.00 | 820,980 | -1.04(-1.17%) |
Aug 29, 2022 | 88.40 | 89.58 | 88.00 | 89.04 | 804,366 | -0.34(-0.38%) |
Aug 26, 2022 | 92.59 | 92.67 | 89.22 | 89.38 | 626,087 | -2.97(-3.22%) |
Aug 25, 2022 | 91.62 | 92.48 | 91.35 | 92.35 | 458,432 | +1.55(+1.71%) |
Aug 24, 2022 | 90.35 | 91.67 | 89.99 | 90.80 | 360,615 | +0.57(+0.64%) |
Aug 23, 2022 | 90.62 | 91.49 | 89.66 | 90.23 | 586,625 | -0.06(-0.07%) |
Aug 22, 2022 | 91.02 | 91.51 | 90.14 | 90.28 | 517,402 | -2.17(-2.35%) |
Aug 19, 2022 | 93.07 | 93.07 | 91.97 | 92.46 | 1,055,505 | -1.25(-1.33%) |
Aug 18, 2022 | 95.29 | 95.44 | 93.55 | 93.70 | 580,988 | +0.18(+0.19%) |
Aug 17, 2022 | 93.95 | 94.35 | 93.39 | 93.53 | 567,068 | -1.68(-1.76%) |
Aug 16, 2022 | 94.79 | 95.78 | 94.62 | 95.21 | 587,012 | +0.25(+0.26%) |
Aug 15, 2022 | 94.23 | 95.08 | 94.00 | 94.96 | 888,154 | -0.15(-0.16%) |
Aug 12, 2022 | 93.66 | 95.15 | 93.31 | 95.11 | 435,957 | +1.87(+2.00%) |
Aug 11, 2022 | 94.07 | 94.07 | 92.86 | 93.24 | 810,694 | +0.10(+0.11%) |
Aug 10, 2022 | 93.25 | 93.72 | 92.83 | 93.14 | 1,084,734 | +1.96(+2.15%) |
Aug 09, 2022 | 91.56 | 92.14 | 90.75 | 91.18 | 608,764 | -0.42(-0.46%) |
Aug 08, 2022 | 94.39 | 94.68 | 91.47 | 91.60 | 885,319 | -2.25(-2.40%) |
Aug 05, 2022 | 90.10 | 94.33 | 89.39 | 93.85 | 1,377,009 | +2.84(+3.12%) |
Aug 04, 2022 | 90.23 | 91.34 | 89.31 | 91.01 | 1,101,080 | +0.73(+0.81%) |
Aug 03, 2022 | 90.64 | 91.21 | 89.94 | 90.28 | 703,468 | +0.23(+0.25%) |
Aug 02, 2022 | 91.38 | 92.45 | 89.96 | 90.05 | 1,596,932 | -1.73(-1.88%) |
Aug 01, 2022 | 91.19 | 92.14 | 90.32 | 91.78 | 712,387 | -0.44(-0.48%) |
Jul 29, 2022 | 92.76 | 93.08 | 91.91 | 92.22 | 916,324 | -0.31(-0.33%) |
Jul 28, 2022 | 91.04 | 92.86 | 90.52 | 92.53 | 1,440,311 | +1.90(+2.10%) |
Jul 27, 2022 | 86.48 | 91.40 | 86.48 | 90.63 | 1,827,313 | +4.78(+5.56%) |
Jul 26, 2022 | 85.63 | 86.32 | 85.06 | 85.85 | 391,636 | +0.11(+0.13%) |
Jul 25, 2022 | 85.20 | 85.97 | 84.39 | 85.74 | 506,383 | +0.98(+1.15%) |
Jul 22, 2022 | 85.17 | 85.93 | 83.97 | 84.76 | 782,994 | -0.40(-0.47%) |
Jul 21, 2022 | 84.91 | 85.50 | 84.28 | 85.17 | 675,483 | -0.18(-0.21%) |
Jul 20, 2022 | 84.85 | 85.72 | 84.30 | 85.35 | 924,279 | +0.27(+0.31%) |
Jul 19, 2022 | 83.10 | 85.21 | 83.10 | 85.08 | 978,332 | +3.61(+4.43%) |
Jul 18, 2022 | 82.83 | 83.26 | 80.96 | 81.47 | 501,053 | -0.59(-0.72%) |
Jul 15, 2022 | 81.24 | 82.14 | 80.05 | 82.06 | 933,057 | +2.57(+3.23%) |
Jul 14, 2022 | 78.00 | 79.80 | 77.22 | 79.50 | 1,397,852 | -0.21(-0.26%) |
Jul 13, 2022 | 79.62 | 80.36 | 78.81 | 79.70 | 799,907 | -1.33(-1.64%) |
Jul 12, 2022 | 80.39 | 82.54 | 80.22 | 81.03 | 706,220 | -0.19(-0.23%) |
Jul 11, 2022 | 81.01 | 82.00 | 80.80 | 81.22 | 699,322 | -0.69(-0.84%) |
Jul 08, 2022 | 82.80 | 83.06 | 81.04 | 81.91 | 998,772 | -0.73(-0.88%) |
Jul 07, 2022 | 82.83 | 83.54 | 82.34 | 82.64 | 1,247,862 | +1.40(+1.72%) |
Jul 06, 2022 | 81.02 | 81.75 | 79.66 | 81.24 | 1,034,607 | +0.15(+0.18%) |
Jul 05, 2022 | 80.16 | 81.28 | 78.45 | 81.09 | 1,481,482 | -0.90(-1.09%) |