Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.98 | 81.41 | 79.87 | 79.96 | 662,121 | -0.98(-1.21%) |
Sep 29, 2022 | 81.82 | 81.88 | 80.49 | 80.94 | 714,131 | -1.47(-1.78%) |
Sep 28, 2022 | 81.57 | 82.77 | 81.09 | 82.41 | 1,142,201 | +1.40(+1.73%) |
Sep 27, 2022 | 82.28 | 82.52 | 80.54 | 81.01 | 985,013 | -0.54(-0.66%) |
Sep 26, 2022 | 82.23 | 82.65 | 81.15 | 81.55 | 560,526 | -0.95(-1.15%) |
Sep 23, 2022 | 82.78 | 82.90 | 81.45 | 82.50 | 885,561 | -0.93(-1.11%) |
Sep 22, 2022 | 84.23 | 84.26 | 83.41 | 83.43 | 617,654 | -0.81(-0.96%) |
Sep 21, 2022 | 85.91 | 86.42 | 84.24 | 84.24 | 473,695 | -1.55(-1.81%) |
Sep 20, 2022 | 86.46 | 86.46 | 85.10 | 85.79 | 626,688 | -1.27(-1.46%) |
Sep 19, 2022 | 85.60 | 87.06 | 85.60 | 87.06 | 385,856 | +0.81(+0.94%) |
Sep 16, 2022 | 86.06 | 86.33 | 85.68 | 86.25 | 487,562 | -0.40(-0.46%) |
Sep 15, 2022 | 87.79 | 88.03 | 86.52 | 86.65 | 617,637 | -1.30(-1.48%) |
Sep 14, 2022 | 88.45 | 88.51 | 87.30 | 87.95 | 458,065 | -0.38(-0.43%) |
Sep 13, 2022 | 90.05 | 90.22 | 88.07 | 88.33 | 528,818 | -3.16(-3.45%) |
Sep 12, 2022 | 91.36 | 91.72 | 91.07 | 91.49 | 321,644 | +0.56(+0.62%) |
Sep 09, 2022 | 90.57 | 91.18 | 90.26 | 90.93 | 316,650 | +0.94(+1.04%) |
Sep 08, 2022 | 89.18 | 90.05 | 88.85 | 89.99 | 383,228 | +0.24(+0.27%) |
Sep 07, 2022 | 87.90 | 89.80 | 87.80 | 89.75 | 396,225 | +1.95(+2.22%) |
Sep 06, 2022 | 88.26 | 88.54 | 87.50 | 87.80 | 517,972 | -0.10(-0.11%) |
Sep 02, 2022 | 89.48 | 89.81 | 87.61 | 87.90 | 475,367 | -0.75(-0.85%) |
Sep 01, 2022 | 87.93 | 88.69 | 87.53 | 88.65 | 385,829 | +0.22(+0.25%) |
Aug 31, 2022 | 89.38 | 89.59 | 88.43 | 88.43 | 301,613 | -0.65(-0.73%) |
Aug 30, 2022 | 90.23 | 90.33 | 88.86 | 89.08 | 307,088 | -0.96(-1.07%) |
Aug 29, 2022 | 89.98 | 90.67 | 89.55 | 90.04 | 561,782 | -0.30(-0.33%) |
Aug 26, 2022 | 93.11 | 93.28 | 90.28 | 90.34 | 403,614 | -2.74(-2.94%) |
Aug 25, 2022 | 92.34 | 93.08 | 92.14 | 93.08 | 227,671 | +1.04(+1.13%) |
Aug 24, 2022 | 91.87 | 92.26 | 91.58 | 92.04 | 237,420 | +0.20(+0.22%) |
Aug 23, 2022 | 92.10 | 92.33 | 91.64 | 91.84 | 438,228 | -0.23(-0.25%) |
Aug 22, 2022 | 92.86 | 92.86 | 91.90 | 92.07 | 369,008 | -1.55(-1.66%) |
Aug 19, 2022 | 94.07 | 94.27 | 93.39 | 93.62 | 437,113 | -0.92(-0.97%) |
Aug 18, 2022 | 94.36 | 94.63 | 94.08 | 94.54 | 268,426 | +0.09(+0.10%) |
Aug 17, 2022 | 94.32 | 94.86 | 94.09 | 94.45 | 423,864 | -0.59(-0.62%) |
Aug 16, 2022 | 94.48 | 95.40 | 94.41 | 95.04 | 394,079 | +0.52(+0.55%) |
Aug 15, 2022 | 93.54 | 94.61 | 93.53 | 94.52 | 406,285 | +0.44(+0.47%) |
Aug 12, 2022 | 93.01 | 94.13 | 92.92 | 94.08 | 582,862 | +1.36(+1.47%) |
Aug 11, 2022 | 92.87 | 93.55 | 92.54 | 92.72 | 582,039 | +0.37(+0.40%) |
Aug 10, 2022 | 91.86 | 92.50 | 91.86 | 92.35 | 489,252 | +1.59(+1.75%) |
Aug 09, 2022 | 91.19 | 91.19 | 90.55 | 90.76 | 307,297 | -0.35(-0.38%) |
Aug 08, 2022 | 91.19 | 91.76 | 90.92 | 91.11 | 353,393 | +0.45(+0.50%) |
Aug 05, 2022 | 90.00 | 90.70 | 89.88 | 90.66 | 301,452 | +0.23(+0.25%) |
Aug 04, 2022 | 90.65 | 90.85 | 90.35 | 90.43 | 388,271 | -0.22(-0.24%) |
Aug 03, 2022 | 90.42 | 90.84 | 89.82 | 90.65 | 472,237 | +0.58(+0.64%) |
Aug 02, 2022 | 90.79 | 91.15 | 90.01 | 90.07 | 303,769 | -0.92(-1.01%) |
Aug 01, 2022 | 90.53 | 91.16 | 90.42 | 90.99 | 508,627 | +0.03(+0.03%) |
Jul 29, 2022 | 90.36 | 91.16 | 90.11 | 90.96 | 461,423 | +0.67(+0.74%) |
Jul 28, 2022 | 89.05 | 90.37 | 88.70 | 90.29 | 375,326 | +1.22(+1.37%) |
Jul 27, 2022 | 88.18 | 89.36 | 87.75 | 89.07 | 492,590 | +0.94(+1.07%) |
Jul 26, 2022 | 87.83 | 88.25 | 87.68 | 88.13 | 320,912 | -0.12(-0.14%) |
Jul 25, 2022 | 88.15 | 88.34 | 87.66 | 88.25 | 361,954 | +0.38(+0.43%) |
Jul 22, 2022 | 87.98 | 88.42 | 87.34 | 87.87 | 553,238 | +0.16(+0.18%) |
Jul 21, 2022 | 86.86 | 87.71 | 86.63 | 87.71 | 437,829 | +0.65(+0.75%) |
Jul 20, 2022 | 86.84 | 87.33 | 86.55 | 87.06 | 395,560 | +0.10(+0.11%) |
Jul 19, 2022 | 85.76 | 87.08 | 85.76 | 86.96 | 543,739 | +1.84(+2.16%) |
Jul 18, 2022 | 86.24 | 86.36 | 84.86 | 85.12 | 305,520 | -0.73(-0.85%) |
Jul 15, 2022 | 85.73 | 85.89 | 85.20 | 85.85 | 434,145 | +1.10(+1.30%) |
Jul 14, 2022 | 84.07 | 84.87 | 83.72 | 84.75 | 438,753 | -0.43(-0.50%) |
Jul 13, 2022 | 84.86 | 85.74 | 84.42 | 85.18 | 594,362 | -0.44(-0.51%) |
Jul 12, 2022 | 85.67 | 86.60 | 85.23 | 85.62 | 417,020 | -0.33(-0.38%) |
Jul 11, 2022 | 85.91 | 86.34 | 85.79 | 85.95 | 561,900 | -0.26(-0.30%) |
Jul 08, 2022 | 86.77 | 86.85 | 86.00 | 86.21 | 472,545 | -0.52(-0.60%) |
Jul 07, 2022 | 86.64 | 86.88 | 86.17 | 86.73 | 456,164 | +0.56(+0.65%) |
Jul 06, 2022 | 85.91 | 86.65 | 85.55 | 86.17 | 428,434 | +0.34(+0.40%) |
Jul 05, 2022 | 85.52 | 85.87 | 84.27 | 85.83 | 876,776 | -0.62(-0.72%) |