Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.11 | 80.13 | 76.66 | 76.93 | 208,538 | -2.65(-3.33%) |
Sep 29, 2022 | 79.62 | 79.95 | 77.99 | 79.58 | 127,729 | -0.98(-1.22%) |
Sep 28, 2022 | 77.85 | 81.35 | 77.75 | 80.56 | 165,963 | +1.84(+2.34%) |
Sep 27, 2022 | 79.41 | 79.74 | 77.86 | 78.73 | 116,662 | +0.50(+0.64%) |
Sep 26, 2022 | 79.17 | 80.58 | 78.10 | 78.23 | 127,427 | -1.19(-1.50%) |
Sep 23, 2022 | 79.45 | 79.77 | 78.12 | 79.42 | 118,149 | -1.27(-1.58%) |
Sep 22, 2022 | 82.35 | 82.35 | 79.74 | 80.69 | 93,399 | -2.10(-2.53%) |
Sep 21, 2022 | 84.03 | 85.15 | 82.63 | 82.79 | 100,653 | -0.69(-0.82%) |
Sep 20, 2022 | 83.48 | 84.22 | 82.32 | 83.48 | 98,359 | -0.80(-0.94%) |
Sep 19, 2022 | 82.86 | 84.74 | 82.73 | 84.27 | 86,160 | +0.47(+0.56%) |
Sep 16, 2022 | 82.48 | 83.93 | 81.92 | 83.80 | 324,940 | -0.04(-0.05%) |
Sep 15, 2022 | 84.62 | 85.54 | 83.07 | 83.84 | 122,291 | -1.39(-1.63%) |
Sep 14, 2022 | 84.76 | 89.43 | 83.50 | 85.24 | 138,117 | +0.84(+1.00%) |
Sep 13, 2022 | 86.13 | 86.26 | 84.16 | 84.39 | 116,418 | -4.36(-4.92%) |
Sep 12, 2022 | 88.31 | 89.34 | 87.08 | 88.75 | 149,501 | +0.68(+0.77%) |
Sep 09, 2022 | 87.74 | 88.98 | 87.16 | 88.08 | 102,966 | +1.55(+1.79%) |
Sep 08, 2022 | 84.68 | 86.95 | 83.97 | 86.53 | 137,847 | +0.96(+1.13%) |
Sep 07, 2022 | 85.65 | 86.96 | 84.09 | 85.56 | 143,224 | -0.01(-0.01%) |
Sep 06, 2022 | 85.77 | 85.77 | 83.58 | 85.57 | 154,562 | -0.48(-0.55%) |
Sep 02, 2022 | 87.65 | 88.50 | 85.45 | 86.05 | 97,326 | -0.52(-0.60%) |
Sep 01, 2022 | 87.75 | 87.75 | 84.58 | 86.57 | 189,638 | -2.66(-2.98%) |
Aug 31, 2022 | 90.17 | 90.17 | 88.32 | 89.23 | 152,283 | +0.02(+0.02%) |
Aug 30, 2022 | 91.21 | 91.89 | 88.33 | 89.21 | 121,288 | -1.24(-1.37%) |
Aug 29, 2022 | 89.16 | 91.00 | 88.70 | 90.45 | 180,103 | +0.39(+0.43%) |
Aug 26, 2022 | 95.98 | 96.16 | 90.00 | 90.07 | 158,444 | -5.46(-5.71%) |
Aug 25, 2022 | 93.48 | 95.71 | 93.48 | 95.52 | 97,664 | +2.54(+2.74%) |
Aug 24, 2022 | 92.88 | 93.80 | 92.10 | 92.98 | 61,686 | +0.20(+0.21%) |
Aug 23, 2022 | 92.42 | 93.73 | 92.42 | 92.78 | 100,248 | +0.75(+0.81%) |
Aug 22, 2022 | 93.00 | 93.71 | 91.52 | 92.03 | 83,355 | -2.48(-2.63%) |
Aug 19, 2022 | 95.80 | 95.80 | 93.73 | 94.52 | 102,083 | -2.78(-2.86%) |
Aug 18, 2022 | 93.84 | 97.36 | 93.36 | 97.30 | 106,072 | +2.95(+3.13%) |
Aug 17, 2022 | 94.22 | 94.91 | 93.12 | 94.35 | 96,645 | -1.37(-1.43%) |
Aug 16, 2022 | 94.34 | 96.07 | 93.49 | 95.72 | 158,533 | +0.95(+1.01%) |
Aug 15, 2022 | 94.10 | 95.25 | 93.08 | 94.77 | 138,066 | +0.46(+0.48%) |
Aug 12, 2022 | 93.64 | 94.73 | 92.46 | 94.31 | 253,036 | +1.30(+1.40%) |
Aug 11, 2022 | 94.19 | 95.07 | 92.91 | 93.01 | 102,221 | -0.40(-0.43%) |
Aug 10, 2022 | 92.23 | 93.80 | 91.36 | 93.41 | 152,345 | +3.74(+4.17%) |
Aug 09, 2022 | 92.60 | 92.76 | 89.20 | 89.67 | 185,402 | -4.14(-4.41%) |
Aug 08, 2022 | 93.32 | 94.31 | 92.19 | 93.81 | 170,850 | +0.24(+0.25%) |
Aug 05, 2022 | 93.81 | 93.98 | 90.00 | 93.57 | 292,145 | +0.14(+0.15%) |
Aug 04, 2022 | 94.31 | 97.29 | 90.47 | 93.43 | 399,879 | +1.23(+1.34%) |
Aug 03, 2022 | 89.76 | 93.28 | 89.15 | 92.20 | 262,451 | +2.75(+3.07%) |
Aug 02, 2022 | 89.59 | 90.34 | 88.41 | 89.45 | 153,916 | -1.32(-1.45%) |
Aug 01, 2022 | 88.16 | 91.73 | 87.69 | 90.77 | 228,090 | +1.93(+2.17%) |
Jul 29, 2022 | 88.12 | 89.31 | 87.61 | 88.84 | 170,396 | +0.24(+0.27%) |
Jul 28, 2022 | 86.56 | 88.94 | 85.53 | 88.60 | 137,869 | +2.40(+2.79%) |
Jul 27, 2022 | 82.99 | 86.91 | 82.48 | 86.20 | 170,341 | +3.77(+4.58%) |
Jul 26, 2022 | 82.70 | 83.74 | 82.17 | 82.43 | 146,325 | -0.66(-0.79%) |
Jul 25, 2022 | 83.18 | 83.21 | 81.41 | 83.08 | 123,031 | -0.16(-0.19%) |
Jul 22, 2022 | 85.68 | 85.68 | 82.70 | 83.24 | 163,736 | -2.24(-2.62%) |
Jul 21, 2022 | 83.64 | 85.55 | 83.17 | 85.49 | 185,302 | +2.25(+2.71%) |
Jul 20, 2022 | 80.28 | 83.40 | 76.52 | 83.23 | 252,330 | +3.15(+3.93%) |
Jul 19, 2022 | 76.52 | 80.39 | 76.52 | 80.09 | 217,839 | +4.39(+5.80%) |
Jul 18, 2022 | 77.37 | 78.85 | 75.56 | 75.70 | 128,452 | -0.80(-1.05%) |
Jul 15, 2022 | 75.22 | 76.83 | 74.57 | 76.50 | 148,607 | +1.85(+2.47%) |
Jul 14, 2022 | 74.04 | 74.76 | 72.16 | 74.66 | 142,336 | +0.35(+0.47%) |
Jul 13, 2022 | 72.26 | 74.50 | 72.19 | 74.31 | 88,174 | +0.70(+0.96%) |
Jul 12, 2022 | 73.86 | 74.71 | 72.79 | 73.60 | 111,288 | +0.04(+0.05%) |
Jul 11, 2022 | 73.70 | 74.19 | 72.78 | 73.56 | 87,796 | -0.81(-1.09%) |
Jul 08, 2022 | 74.20 | 74.82 | 73.01 | 74.38 | 109,835 | -0.10(-0.13%) |
Jul 07, 2022 | 73.99 | 75.02 | 73.16 | 74.48 | 122,914 | +1.38(+1.89%) |
Jul 06, 2022 | 72.73 | 73.69 | 71.36 | 73.10 | 222,209 | +0.51(+0.70%) |
Jul 05, 2022 | 67.30 | 72.61 | 67.06 | 72.59 | 338,442 | +3.74(+5.44%) |