Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.12 | 80.13 | 76.67 | 76.93 | 208,523 | -2.65(-3.33%) |
Sep 29, 2022 | 79.63 | 79.96 | 77.99 | 79.59 | 127,719 | -0.98(-1.22%) |
Sep 28, 2022 | 77.86 | 81.36 | 77.76 | 80.57 | 165,950 | +1.84(+2.34%) |
Sep 27, 2022 | 79.42 | 79.75 | 77.87 | 78.73 | 116,653 | +0.50(+0.64%) |
Sep 26, 2022 | 79.18 | 80.59 | 78.11 | 78.24 | 127,417 | -1.19(-1.50%) |
Sep 23, 2022 | 79.46 | 79.78 | 78.13 | 79.43 | 118,140 | -1.27(-1.58%) |
Sep 22, 2022 | 82.36 | 82.36 | 79.75 | 80.70 | 93,392 | -2.10(-2.53%) |
Sep 21, 2022 | 84.04 | 85.16 | 82.64 | 82.80 | 100,645 | -0.69(-0.82%) |
Sep 20, 2022 | 83.48 | 84.23 | 82.33 | 83.48 | 98,352 | -0.80(-0.94%) |
Sep 19, 2022 | 82.87 | 84.74 | 82.74 | 84.28 | 86,154 | +0.47(+0.56%) |
Sep 16, 2022 | 82.49 | 83.94 | 81.92 | 83.81 | 324,915 | -0.04(-0.05%) |
Sep 15, 2022 | 84.63 | 85.55 | 83.08 | 83.85 | 122,281 | -1.39(-1.63%) |
Sep 14, 2022 | 84.76 | 89.44 | 83.50 | 85.24 | 138,107 | +0.84(+1.00%) |
Sep 13, 2022 | 86.14 | 86.27 | 84.17 | 84.40 | 116,409 | -4.36(-4.92%) |
Sep 12, 2022 | 88.31 | 89.35 | 87.09 | 88.76 | 149,490 | +0.68(+0.77%) |
Sep 09, 2022 | 87.75 | 88.99 | 87.17 | 88.08 | 102,958 | +1.55(+1.79%) |
Sep 08, 2022 | 84.69 | 86.96 | 83.98 | 86.53 | 137,836 | +0.96(+1.13%) |
Sep 07, 2022 | 85.66 | 86.97 | 84.09 | 85.57 | 143,213 | -0.01(-0.01%) |
Sep 06, 2022 | 85.78 | 85.78 | 83.58 | 85.58 | 154,550 | -0.48(-0.55%) |
Sep 02, 2022 | 87.66 | 88.51 | 85.46 | 86.06 | 97,319 | -0.52(-0.60%) |
Sep 01, 2022 | 87.76 | 87.76 | 84.59 | 86.57 | 189,624 | -2.66(-2.98%) |
Aug 31, 2022 | 90.18 | 90.18 | 88.32 | 89.24 | 152,271 | +0.02(+0.02%) |
Aug 30, 2022 | 91.21 | 91.90 | 88.33 | 89.22 | 121,279 | -1.24(-1.37%) |
Aug 29, 2022 | 89.17 | 91.01 | 88.71 | 90.46 | 180,089 | +0.39(+0.43%) |
Aug 26, 2022 | 95.99 | 96.16 | 90.00 | 90.07 | 158,432 | -5.46(-5.71%) |
Aug 25, 2022 | 93.49 | 95.72 | 93.49 | 95.53 | 97,657 | +2.54(+2.74%) |
Aug 24, 2022 | 92.88 | 93.81 | 92.11 | 92.98 | 61,681 | +0.20(+0.21%) |
Aug 23, 2022 | 92.43 | 93.74 | 92.43 | 92.79 | 100,241 | +0.75(+0.81%) |
Aug 22, 2022 | 93.00 | 93.72 | 91.52 | 92.04 | 83,349 | -2.48(-2.63%) |
Aug 19, 2022 | 95.81 | 95.81 | 93.74 | 94.52 | 102,075 | -2.78(-2.86%) |
Aug 18, 2022 | 93.84 | 97.37 | 93.37 | 97.31 | 106,064 | +2.95(+3.13%) |
Aug 17, 2022 | 94.23 | 94.91 | 93.13 | 94.36 | 96,638 | -1.37(-1.43%) |
Aug 16, 2022 | 94.35 | 96.08 | 93.49 | 95.73 | 158,521 | +0.95(+1.01%) |
Aug 15, 2022 | 94.11 | 95.26 | 93.09 | 94.78 | 138,056 | +0.46(+0.48%) |
Aug 12, 2022 | 93.64 | 94.73 | 92.46 | 94.32 | 253,017 | +1.30(+1.40%) |
Aug 11, 2022 | 94.20 | 95.07 | 92.92 | 93.02 | 102,214 | -0.40(-0.43%) |
Aug 10, 2022 | 92.23 | 93.81 | 91.36 | 93.42 | 152,334 | +3.74(+4.17%) |
Aug 09, 2022 | 92.61 | 92.77 | 89.21 | 89.67 | 185,388 | -4.14(-4.41%) |
Aug 08, 2022 | 93.33 | 94.32 | 92.19 | 93.81 | 170,837 | +0.24(+0.25%) |
Aug 05, 2022 | 93.81 | 93.99 | 90.01 | 93.57 | 292,124 | +0.14(+0.15%) |
Aug 04, 2022 | 94.32 | 97.30 | 90.48 | 93.44 | 399,849 | +1.23(+1.34%) |
Aug 03, 2022 | 89.77 | 93.29 | 89.16 | 92.20 | 262,432 | +2.75(+3.07%) |
Aug 02, 2022 | 89.59 | 90.35 | 88.42 | 89.45 | 153,904 | -1.32(-1.45%) |
Aug 01, 2022 | 88.16 | 91.74 | 87.70 | 90.77 | 228,073 | +1.93(+2.17%) |
Jul 29, 2022 | 88.12 | 89.31 | 87.62 | 88.85 | 170,383 | +0.24(+0.27%) |
Jul 28, 2022 | 86.56 | 88.95 | 85.53 | 88.61 | 137,858 | +2.40(+2.79%) |
Jul 27, 2022 | 83.00 | 86.91 | 82.48 | 86.21 | 170,328 | +3.77(+4.58%) |
Jul 26, 2022 | 82.70 | 83.75 | 82.18 | 82.43 | 146,314 | -0.66(-0.79%) |
Jul 25, 2022 | 83.19 | 83.22 | 81.41 | 83.09 | 123,022 | -0.16(-0.19%) |
Jul 22, 2022 | 85.69 | 85.69 | 82.70 | 83.25 | 163,724 | -2.24(-2.62%) |
Jul 21, 2022 | 83.65 | 85.55 | 83.18 | 85.49 | 185,288 | +2.25(+2.71%) |
Jul 20, 2022 | 80.29 | 83.41 | 76.53 | 83.24 | 252,311 | +3.15(+3.93%) |
Jul 19, 2022 | 76.53 | 80.40 | 76.53 | 80.09 | 217,823 | +4.39(+5.80%) |
Jul 18, 2022 | 77.37 | 78.85 | 75.56 | 75.70 | 128,443 | -0.80(-1.05%) |
Jul 15, 2022 | 75.23 | 76.83 | 74.57 | 76.51 | 148,596 | +1.85(+2.47%) |
Jul 14, 2022 | 74.05 | 74.77 | 72.17 | 74.66 | 142,325 | +0.35(+0.47%) |
Jul 13, 2022 | 72.27 | 74.50 | 72.19 | 74.31 | 88,168 | +0.70(+0.96%) |
Jul 12, 2022 | 73.87 | 74.72 | 72.80 | 73.61 | 111,280 | +0.04(+0.05%) |
Jul 11, 2022 | 73.71 | 74.19 | 72.78 | 73.57 | 87,789 | -0.81(-1.09%) |
Jul 08, 2022 | 74.20 | 74.83 | 73.01 | 74.38 | 109,827 | -0.10(-0.13%) |
Jul 07, 2022 | 74.00 | 75.02 | 73.16 | 74.48 | 122,905 | +1.38(+1.89%) |
Jul 06, 2022 | 72.73 | 73.70 | 71.36 | 73.10 | 222,192 | +0.51(+0.70%) |
Jul 05, 2022 | 67.30 | 72.62 | 67.07 | 72.60 | 338,417 | +3.74(+5.44%) |