Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.02 | 84.58 | 79.87 | 82.86 | 3,784,286 | +0.24(+0.29%) |
Sep 29, 2022 | 84.71 | 84.71 | 81.78 | 82.62 | 2,085,643 | -2.93(-3.42%) |
Sep 28, 2022 | 83.76 | 86.17 | 83.24 | 85.55 | 2,138,399 | +2.57(+3.09%) |
Sep 27, 2022 | 82.32 | 84.06 | 81.15 | 82.99 | 2,300,742 | +1.45(+1.77%) |
Sep 26, 2022 | 83.39 | 84.61 | 81.45 | 81.54 | 2,675,553 | -1.48(-1.79%) |
Sep 23, 2022 | 84.57 | 84.61 | 81.67 | 83.03 | 3,044,763 | -2.11(-2.48%) |
Sep 22, 2022 | 86.27 | 86.76 | 84.58 | 85.14 | 3,743,973 | -1.24(-1.43%) |
Sep 21, 2022 | 87.46 | 89.34 | 86.11 | 86.38 | 2,358,803 | -0.44(-0.51%) |
Sep 20, 2022 | 88.22 | 88.34 | 85.40 | 86.82 | 2,089,790 | -2.40(-2.69%) |
Sep 19, 2022 | 87.89 | 89.46 | 87.74 | 89.22 | 2,098,832 | +0.48(+0.54%) |
Sep 16, 2022 | 87.27 | 89.21 | 86.69 | 88.74 | 4,029,803 | +0.68(+0.77%) |
Sep 15, 2022 | 88.04 | 90.15 | 87.82 | 88.06 | 2,069,030 | +0.10(+0.11%) |
Sep 14, 2022 | 88.64 | 89.12 | 86.83 | 87.96 | 2,089,527 | -0.39(-0.45%) |
Sep 13, 2022 | 90.67 | 91.56 | 87.96 | 88.36 | 2,646,709 | -5.03(-5.39%) |
Sep 12, 2022 | 92.47 | 94.23 | 92.47 | 93.39 | 2,195,401 | +1.45(+1.57%) |
Sep 09, 2022 | 90.58 | 92.13 | 90.58 | 91.95 | 2,081,467 | +1.23(+1.35%) |
Sep 08, 2022 | 89.70 | 91.25 | 89.11 | 90.72 | 2,180,249 | +0.12(+0.13%) |
Sep 07, 2022 | 85.77 | 91.23 | 85.70 | 90.60 | 2,916,470 | +5.33(+6.25%) |
Sep 06, 2022 | 86.24 | 86.64 | 84.22 | 85.27 | 1,853,851 | -0.66(-0.77%) |
Sep 02, 2022 | 87.26 | 87.75 | 85.23 | 85.93 | 2,130,476 | -0.80(-0.92%) |
Sep 01, 2022 | 84.06 | 86.83 | 84.06 | 86.72 | 2,294,883 | +2.19(+2.60%) |
Aug 31, 2022 | 84.90 | 85.23 | 83.90 | 84.53 | 2,198,111 | -0.06(-0.07%) |
Aug 30, 2022 | 85.65 | 86.35 | 83.89 | 84.59 | 2,000,733 | -0.62(-0.72%) |
Aug 29, 2022 | 84.60 | 86.49 | 84.13 | 85.21 | 2,307,432 | -0.29(-0.34%) |
Aug 26, 2022 | 89.34 | 89.80 | 85.37 | 85.50 | 2,602,948 | -3.58(-4.01%) |
Aug 25, 2022 | 88.07 | 90.26 | 87.69 | 89.08 | 2,526,480 | +0.34(+0.39%) |
Aug 24, 2022 | 86.00 | 88.93 | 85.44 | 88.73 | 2,803,319 | +2.55(+2.96%) |
Aug 23, 2022 | 86.40 | 87.50 | 85.98 | 86.19 | 2,192,953 | -0.15(-0.17%) |
Aug 22, 2022 | 88.22 | 88.85 | 86.18 | 86.33 | 3,743,629 | -2.84(-3.19%) |
Aug 19, 2022 | 89.91 | 91.88 | 87.47 | 89.17 | 5,012,567 | -0.97(-1.08%) |
Aug 18, 2022 | 89.94 | 90.55 | 88.94 | 90.14 | 3,115,925 | -0.80(-0.88%) |
Aug 17, 2022 | 89.38 | 92.53 | 88.42 | 90.95 | 3,925,881 | +0.18(+0.19%) |
Aug 16, 2022 | 88.56 | 92.48 | 88.56 | 90.77 | 3,502,649 | +2.43(+2.75%) |
Aug 15, 2022 | 87.79 | 88.85 | 87.40 | 88.34 | 2,190,192 | +0.04(+0.04%) |
Aug 12, 2022 | 86.54 | 88.40 | 86.25 | 88.30 | 1,947,868 | +1.93(+2.23%) |
Aug 11, 2022 | 85.46 | 87.85 | 85.38 | 86.37 | 2,569,385 | +1.93(+2.29%) |
Aug 10, 2022 | 84.38 | 85.61 | 84.35 | 84.44 | 1,836,983 | +1.69(+2.04%) |
Aug 09, 2022 | 83.42 | 83.59 | 81.58 | 82.76 | 1,872,050 | -0.83(-1.00%) |
Aug 08, 2022 | 83.30 | 85.24 | 82.90 | 83.59 | 1,873,988 | +1.06(+1.28%) |
Aug 05, 2022 | 81.37 | 82.87 | 81.15 | 82.53 | 1,377,852 | +0.46(+0.56%) |
Aug 04, 2022 | 82.43 | 83.24 | 81.61 | 82.07 | 1,712,299 | -0.80(-0.97%) |
Aug 03, 2022 | 79.16 | 83.37 | 79.06 | 82.87 | 3,052,392 | +4.65(+5.95%) |
Aug 02, 2022 | 81.18 | 81.18 | 77.63 | 78.22 | 4,187,640 | -2.42(-3.00%) |
Aug 01, 2022 | 79.36 | 81.38 | 78.89 | 80.64 | 2,444,132 | +1.02(+1.28%) |
Jul 29, 2022 | 79.82 | 80.05 | 78.35 | 79.62 | 2,074,255 | -0.14(-0.17%) |
Jul 28, 2022 | 79.04 | 79.83 | 77.88 | 79.76 | 1,574,745 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.92 | 75.88 | 78.65 | 1,929,559 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.10 | 76.39 | 3,500,739 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.97 | 80.96 | 1,514,506 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,766 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.02 | 80.01 | 81.92 | 1,978,007 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.01 | 79.28 | 80.82 | 2,495,216 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.90 | 77.70 | 79.53 | 2,474,197 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.52 | 3,009,527 | +1.12(+1.46%) |
Jul 15, 2022 | 76.04 | 77.03 | 76.01 | 76.41 | 2,934,974 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.68 | 73.67 | 75.42 | 3,158,914 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.06 | 72.05 | 74.79 | 3,229,809 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.72 | 73.56 | 2,886,132 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.07 | 72.07 | 73.09 | 2,010,116 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,863 | -1.06(-1.41%) |
Jul 07, 2022 | 72.63 | 75.12 | 72.63 | 75.00 | 2,436,106 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,817 | +0.17(+0.23%) |
Jul 05, 2022 | 68.83 | 72.69 | 68.69 | 72.33 | 3,903,258 | +2.39(+3.42%) |