Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.69 | 79.69 | 77.74 | 77.95 | 218,896 | -1.37(-1.73%) |
Sep 29, 2022 | 82.17 | 82.17 | 79.13 | 79.32 | 89,357 | -3.10(-3.77%) |
Sep 28, 2022 | 82.23 | 82.87 | 81.38 | 82.43 | 170,256 | +0.94(+1.16%) |
Sep 27, 2022 | 83.48 | 83.48 | 81.12 | 81.48 | 127,758 | -1.38(-1.67%) |
Sep 26, 2022 | 84.54 | 84.65 | 82.11 | 82.87 | 154,712 | -1.85(-2.18%) |
Sep 23, 2022 | 84.89 | 84.89 | 83.66 | 84.71 | 79,642 | -1.07(-1.25%) |
Sep 22, 2022 | 86.03 | 86.29 | 85.42 | 85.78 | 97,197 | -0.45(-0.52%) |
Sep 21, 2022 | 87.81 | 88.51 | 86.23 | 86.23 | 43,136 | -1.16(-1.32%) |
Sep 20, 2022 | 87.91 | 87.91 | 86.79 | 87.39 | 102,468 | -1.23(-1.39%) |
Sep 19, 2022 | 87.04 | 88.63 | 86.96 | 88.62 | 41,338 | +1.11(+1.27%) |
Sep 16, 2022 | 87.40 | 88.06 | 87.39 | 87.51 | 59,492 | -0.34(-0.39%) |
Sep 15, 2022 | 89.14 | 89.14 | 87.69 | 87.85 | 60,623 | -2.00(-2.22%) |
Sep 14, 2022 | 89.28 | 90.35 | 89.28 | 89.85 | 33,681 | +0.74(+0.84%) |
Sep 13, 2022 | 90.69 | 90.85 | 88.78 | 89.10 | 44,454 | -2.43(-2.66%) |
Sep 12, 2022 | 90.77 | 91.64 | 90.70 | 91.54 | 42,976 | +0.79(+0.87%) |
Sep 09, 2022 | 90.83 | 91.19 | 90.17 | 90.75 | 57,928 | +0.32(+0.35%) |
Sep 08, 2022 | 89.92 | 90.78 | 89.92 | 90.43 | 99,153 | +0.03(+0.03%) |
Sep 07, 2022 | 87.88 | 90.43 | 87.88 | 90.40 | 152,789 | +2.67(+3.05%) |
Sep 06, 2022 | 87.88 | 88.72 | 87.64 | 87.73 | 57,707 | +0.17(+0.20%) |
Sep 02, 2022 | 88.77 | 89.33 | 87.28 | 87.56 | 41,216 | -0.86(-0.97%) |
Sep 01, 2022 | 87.07 | 88.48 | 87.05 | 88.42 | 120,226 | +1.11(+1.27%) |
Aug 31, 2022 | 87.85 | 88.32 | 87.25 | 87.31 | 153,779 | -0.53(-0.61%) |
Aug 30, 2022 | 89.25 | 89.25 | 87.53 | 87.84 | 53,040 | -1.25(-1.40%) |
Aug 29, 2022 | 88.37 | 89.69 | 87.98 | 89.09 | 211,395 | +0.28(+0.31%) |
Aug 26, 2022 | 90.37 | 90.54 | 88.81 | 88.82 | 43,482 | -1.43(-1.59%) |
Aug 25, 2022 | 89.72 | 90.25 | 89.31 | 90.25 | 42,079 | +0.58(+0.65%) |
Aug 24, 2022 | 89.11 | 89.73 | 89.08 | 89.67 | 51,335 | +0.34(+0.38%) |
Aug 23, 2022 | 89.76 | 89.76 | 89.04 | 89.32 | 19,863 | -0.47(-0.52%) |
Aug 22, 2022 | 90.59 | 90.62 | 89.59 | 89.79 | 37,640 | -1.23(-1.35%) |
Aug 19, 2022 | 90.97 | 91.40 | 90.77 | 91.02 | 27,865 | -0.14(-0.16%) |
Aug 18, 2022 | 91.01 | 91.40 | 90.93 | 91.17 | 51,302 | +0.24(+0.26%) |
Aug 17, 2022 | 90.70 | 91.14 | 90.61 | 90.93 | 71,716 | -0.14(-0.16%) |
Aug 16, 2022 | 90.56 | 91.31 | 90.49 | 91.07 | 58,950 | +0.28(+0.30%) |
Aug 15, 2022 | 89.78 | 90.80 | 89.78 | 90.79 | 48,302 | +0.74(+0.83%) |
Aug 12, 2022 | 89.19 | 90.05 | 89.05 | 90.05 | 81,030 | +1.45(+1.64%) |
Aug 11, 2022 | 88.83 | 89.35 | 88.34 | 88.60 | 242,911 | +0.06(+0.06%) |
Aug 10, 2022 | 88.61 | 88.63 | 87.98 | 88.54 | 564,589 | +0.43(+0.49%) |
Aug 09, 2022 | 87.38 | 88.25 | 87.38 | 88.11 | 47,959 | +0.83(+0.95%) |
Aug 08, 2022 | 87.79 | 88.10 | 86.92 | 87.28 | 158,457 | +0.24(+0.27%) |
Aug 05, 2022 | 87.23 | 87.30 | 86.33 | 87.04 | 50,687 | -0.24(-0.27%) |
Aug 04, 2022 | 87.32 | 87.92 | 87.22 | 87.28 | 50,068 | +0.18(+0.21%) |
Aug 03, 2022 | 86.53 | 87.24 | 85.35 | 87.10 | 26,488 | +0.58(+0.67%) |
Aug 02, 2022 | 86.85 | 87.43 | 86.46 | 86.52 | 45,659 | -0.13(-0.15%) |
Aug 01, 2022 | 86.45 | 86.66 | 85.81 | 86.65 | 106,547 | -0.02(-0.02%) |
Jul 29, 2022 | 85.69 | 86.95 | 85.69 | 86.67 | 137,874 | +0.77(+0.90%) |
Jul 28, 2022 | 84.28 | 86.05 | 84.28 | 85.90 | 55,041 | +2.93(+3.53%) |
Jul 27, 2022 | 82.69 | 83.16 | 82.30 | 82.97 | 56,484 | +0.32(+0.39%) |
Jul 26, 2022 | 82.24 | 82.84 | 82.23 | 82.64 | 40,476 | +0.38(+0.46%) |
Jul 25, 2022 | 81.33 | 82.26 | 81.11 | 82.26 | 73,796 | +0.97(+1.20%) |
Jul 22, 2022 | 80.94 | 81.64 | 80.68 | 81.29 | 23,333 | +0.94(+1.16%) |
Jul 21, 2022 | 80.29 | 80.39 | 79.63 | 80.35 | 49,980 | +0.23(+0.29%) |
Jul 20, 2022 | 81.19 | 81.19 | 79.98 | 80.12 | 94,079 | -0.84(-1.04%) |
Jul 19, 2022 | 80.82 | 81.29 | 80.70 | 80.96 | 87,833 | +0.63(+0.78%) |
Jul 18, 2022 | 81.40 | 81.40 | 80.27 | 80.33 | 152,731 | -1.01(-1.24%) |
Jul 15, 2022 | 81.36 | 81.45 | 80.22 | 81.34 | 58,682 | +0.16(+0.20%) |
Jul 14, 2022 | 80.03 | 81.24 | 79.96 | 81.18 | 48,495 | +0.04(+0.05%) |
Jul 13, 2022 | 80.81 | 81.90 | 80.67 | 81.14 | 122,419 | -0.36(-0.45%) |
Jul 12, 2022 | 81.57 | 82.44 | 81.19 | 81.51 | 138,168 | -0.35(-0.43%) |
Jul 11, 2022 | 81.30 | 81.96 | 81.04 | 81.86 | 110,078 | +0.39(+0.48%) |
Jul 08, 2022 | 81.60 | 81.80 | 81.25 | 81.47 | 127,032 | -0.29(-0.35%) |
Jul 07, 2022 | 82.19 | 82.44 | 81.69 | 81.75 | 57,509 | +0.02(+0.02%) |
Jul 06, 2022 | 81.14 | 82.45 | 80.70 | 81.73 | 396,012 | +0.84(+1.04%) |
Jul 05, 2022 | 83.28 | 83.30 | 79.68 | 80.89 | 91,467 | -2.86(-3.42%) |