Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.65 | 87.80 | 84.32 | 86.71 | 1,957,347 | +0.34(+0.39%) |
Sep 29, 2022 | 87.34 | 87.74 | 83.87 | 86.37 | 2,299,121 | -1.52(-1.73%) |
Sep 28, 2022 | 84.64 | 88.21 | 84.87 | 87.89 | 1,831,374 | +3.31(+3.92%) |
Sep 27, 2022 | 84.95 | 86.42 | 83.90 | 84.57 | 2,201,831 | +0.74(+0.88%) |
Sep 26, 2022 | 84.69 | 86.72 | 83.66 | 83.84 | 2,627,599 | -1.69(-1.98%) |
Sep 23, 2022 | 86.45 | 86.52 | 83.37 | 85.53 | 3,465,408 | -5.15(-5.68%) |
Sep 22, 2022 | 96.05 | 96.67 | 90.51 | 90.69 | 1,949,570 | -3.27(-3.48%) |
Sep 21, 2022 | 96.46 | 96.97 | 93.38 | 93.95 | 1,576,251 | -0.49(-0.52%) |
Sep 20, 2022 | 93.65 | 95.39 | 91.93 | 94.44 | 2,062,400 | +0.32(+0.34%) |
Sep 19, 2022 | 90.22 | 94.43 | 89.77 | 94.12 | 1,785,251 | +1.55(+1.67%) |
Sep 16, 2022 | 95.34 | 95.57 | 91.28 | 92.57 | 5,055,430 | -2.77(-2.91%) |
Sep 15, 2022 | 93.55 | 95.90 | 92.96 | 95.34 | 1,975,090 | -0.89(-0.93%) |
Sep 14, 2022 | 95.95 | 97.50 | 94.86 | 96.24 | 2,431,271 | +2.88(+3.09%) |
Sep 13, 2022 | 94.72 | 96.63 | 92.62 | 93.35 | 1,805,166 | -2.21(-2.31%) |
Sep 12, 2022 | 96.26 | 96.48 | 94.08 | 95.56 | 1,524,895 | +0.97(+1.02%) |
Sep 09, 2022 | 94.30 | 95.97 | 94.02 | 94.60 | 1,861,399 | +2.19(+2.37%) |
Sep 08, 2022 | 90.82 | 92.98 | 89.40 | 92.41 | 1,561,252 | +2.45(+2.72%) |
Sep 07, 2022 | 86.98 | 90.21 | 85.48 | 89.96 | 1,868,238 | +1.11(+1.25%) |
Sep 06, 2022 | 91.27 | 91.81 | 88.52 | 88.84 | 2,227,966 | -2.95(-3.22%) |
Sep 02, 2022 | 93.36 | 93.40 | 91.20 | 91.80 | 1,521,223 | +1.58(+1.75%) |
Sep 01, 2022 | 90.92 | 92.38 | 89.37 | 90.22 | 1,636,514 | -2.27(-2.46%) |
Aug 31, 2022 | 87.59 | 93.56 | 87.30 | 92.49 | 2,624,621 | +2.39(+2.66%) |
Aug 30, 2022 | 92.30 | 92.81 | 88.09 | 90.10 | 2,639,199 | -5.41(-5.67%) |
Aug 29, 2022 | 94.24 | 97.10 | 93.42 | 95.51 | 1,386,281 | +0.10(+0.11%) |
Aug 26, 2022 | 95.58 | 97.15 | 94.80 | 95.41 | 1,515,306 | -0.13(-0.13%) |
Aug 25, 2022 | 95.87 | 96.13 | 94.74 | 95.54 | 1,668,327 | +0.05(+0.05%) |
Aug 24, 2022 | 92.91 | 95.76 | 91.79 | 95.49 | 2,369,943 | +3.11(+3.37%) |
Aug 23, 2022 | 93.88 | 95.39 | 91.07 | 92.38 | 3,260,007 | +0.19(+0.21%) |
Aug 22, 2022 | 90.15 | 92.35 | 87.41 | 92.19 | 2,867,196 | +3.53(+3.98%) |
Aug 19, 2022 | 92.13 | 92.29 | 88.66 | 88.66 | 4,115,345 | -5.45(-5.79%) |
Aug 18, 2022 | 91.12 | 94.15 | 91.12 | 94.11 | 3,428,585 | +3.61(+3.99%) |
Aug 17, 2022 | 89.62 | 91.04 | 88.57 | 90.50 | 2,346,187 | +1.22(+1.37%) |
Aug 16, 2022 | 87.48 | 89.83 | 86.42 | 89.28 | 3,688,417 | +3.15(+3.65%) |
Aug 15, 2022 | 85.38 | 86.87 | 83.08 | 86.13 | 2,216,201 | -2.07(-2.35%) |
Aug 12, 2022 | 87.32 | 88.38 | 86.28 | 88.20 | 2,822,357 | +0.81(+0.92%) |
Aug 11, 2022 | 86.67 | 87.43 | 84.71 | 87.40 | 6,012,089 | +2.97(+3.52%) |
Aug 10, 2022 | 84.78 | 84.99 | 82.21 | 84.42 | 1,750,436 | -0.57(-0.67%) |
Aug 09, 2022 | 84.87 | 86.98 | 84.59 | 84.99 | 3,187,963 | +1.63(+1.96%) |
Aug 08, 2022 | 82.50 | 84.46 | 82.36 | 83.35 | 1,671,789 | +0.73(+0.88%) |
Aug 05, 2022 | 78.29 | 83.15 | 77.69 | 82.63 | 1,887,101 | +3.57(+4.52%) |
Aug 04, 2022 | 81.47 | 82.39 | 78.65 | 79.05 | 3,936,658 | -3.15(-3.83%) |
Aug 03, 2022 | 83.23 | 85.65 | 78.86 | 82.21 | 4,878,339 | +1.15(+1.42%) |
Aug 02, 2022 | 81.13 | 81.92 | 79.60 | 81.06 | 2,031,096 | -0.15(-0.19%) |
Aug 01, 2022 | 82.80 | 82.80 | 79.41 | 81.21 | 1,893,816 | -3.37(-3.98%) |
Jul 29, 2022 | 84.00 | 85.13 | 83.62 | 84.58 | 1,479,735 | +1.15(+1.38%) |
Jul 28, 2022 | 83.81 | 84.32 | 81.05 | 83.43 | 1,560,635 | +0.45(+0.54%) |
Jul 27, 2022 | 82.67 | 83.53 | 81.28 | 82.98 | 2,080,943 | +0.18(+0.22%) |
Jul 26, 2022 | 84.76 | 84.92 | 82.74 | 82.80 | 1,809,444 | -0.11(-0.13%) |
Jul 25, 2022 | 81.68 | 83.71 | 80.78 | 82.91 | 1,775,996 | +2.30(+2.85%) |
Jul 22, 2022 | 81.60 | 83.09 | 80.51 | 80.61 | 1,104,199 | -1.18(-1.44%) |
Jul 21, 2022 | 79.03 | 81.86 | 78.88 | 81.78 | 2,593,808 | -0.72(-0.87%) |
Jul 20, 2022 | 78.59 | 82.63 | 78.04 | 82.50 | 3,541,211 | +2.90(+3.64%) |
Jul 19, 2022 | 77.45 | 79.65 | 77.08 | 79.60 | 1,882,078 | +1.72(+2.20%) |
Jul 18, 2022 | 77.14 | 79.03 | 76.81 | 77.89 | 1,887,573 | +3.18(+4.26%) |
Jul 15, 2022 | 73.04 | 74.73 | 70.77 | 74.71 | 1,713,589 | +3.75(+5.29%) |
Jul 14, 2022 | 71.21 | 72.25 | 67.56 | 70.95 | 2,739,721 | -3.22(-4.34%) |
Jul 13, 2022 | 70.19 | 75.75 | 70.19 | 74.17 | 2,133,533 | +3.48(+4.93%) |
Jul 12, 2022 | 68.81 | 71.28 | 68.73 | 70.68 | 1,995,903 | -0.47(-0.66%) |
Jul 11, 2022 | 70.61 | 72.44 | 69.90 | 71.15 | 1,342,573 | +0.69(+0.98%) |
Jul 08, 2022 | 71.20 | 72.09 | 69.83 | 70.46 | 1,298,330 | -0.04(-0.06%) |
Jul 07, 2022 | 68.98 | 71.18 | 68.78 | 70.50 | 2,257,582 | +3.74(+5.60%) |
Jul 06, 2022 | 68.67 | 69.79 | 65.11 | 66.77 | 3,427,771 | -2.13(-3.09%) |
Jul 05, 2022 | 71.91 | 72.37 | 67.38 | 68.89 | 3,201,865 | -5.56(-7.47%) |