Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.04 | 80.05 | 76.59 | 76.86 | 208,730 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.88 | 77.91 | 79.51 | 127,846 | -0.98(-1.22%) |
Sep 28, 2022 | 77.78 | 81.28 | 77.68 | 80.49 | 166,115 | +1.84(+2.34%) |
Sep 27, 2022 | 79.34 | 79.67 | 77.79 | 78.65 | 116,769 | +0.50(+0.64%) |
Sep 26, 2022 | 79.10 | 80.51 | 78.03 | 78.16 | 127,544 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.35 | 118,257 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.62 | 93,484 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.07 | 82.56 | 82.71 | 100,745 | -0.69(-0.82%) |
Sep 20, 2022 | 83.40 | 84.14 | 82.25 | 83.40 | 98,450 | -0.79(-0.94%) |
Sep 19, 2022 | 82.78 | 84.66 | 82.66 | 84.19 | 86,240 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.84 | 83.73 | 325,238 | -0.04(-0.05%) |
Sep 15, 2022 | 84.54 | 85.47 | 82.99 | 83.77 | 122,403 | -1.39(-1.63%) |
Sep 14, 2022 | 84.68 | 89.35 | 83.42 | 85.16 | 138,244 | +0.84(+1.00%) |
Sep 13, 2022 | 86.05 | 86.18 | 84.08 | 84.31 | 116,525 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.00 | 88.67 | 149,638 | +0.68(+0.77%) |
Sep 09, 2022 | 87.66 | 88.90 | 87.08 | 88.00 | 103,061 | +1.55(+1.79%) |
Sep 08, 2022 | 84.60 | 86.87 | 83.90 | 86.45 | 137,973 | +0.96(+1.13%) |
Sep 07, 2022 | 85.57 | 86.88 | 84.01 | 85.48 | 143,356 | -0.01(-0.01%) |
Sep 06, 2022 | 85.69 | 85.69 | 83.50 | 85.49 | 154,704 | -0.48(-0.55%) |
Sep 02, 2022 | 87.57 | 88.42 | 85.38 | 85.97 | 97,415 | -0.52(-0.60%) |
Sep 01, 2022 | 87.67 | 87.67 | 84.50 | 86.49 | 189,812 | -2.66(-2.98%) |
Aug 31, 2022 | 90.09 | 90.09 | 88.24 | 89.15 | 152,422 | +0.02(+0.02%) |
Aug 30, 2022 | 91.12 | 91.81 | 88.25 | 89.13 | 121,400 | -1.24(-1.37%) |
Aug 29, 2022 | 89.08 | 90.92 | 88.62 | 90.37 | 180,268 | +0.39(+0.43%) |
Aug 26, 2022 | 95.89 | 96.07 | 89.91 | 89.98 | 158,589 | -5.45(-5.71%) |
Aug 25, 2022 | 93.40 | 95.63 | 93.40 | 95.43 | 97,754 | +2.54(+2.74%) |
Aug 24, 2022 | 92.79 | 93.72 | 92.02 | 92.89 | 61,743 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.69 | 100,340 | +0.74(+0.81%) |
Aug 22, 2022 | 92.91 | 93.63 | 91.43 | 91.95 | 83,432 | -2.48(-2.63%) |
Aug 19, 2022 | 95.71 | 95.71 | 93.65 | 94.43 | 102,176 | -2.78(-2.86%) |
Aug 18, 2022 | 93.75 | 97.27 | 93.27 | 97.21 | 106,170 | +2.95(+3.12%) |
Aug 17, 2022 | 94.14 | 94.82 | 93.03 | 94.26 | 96,734 | -1.37(-1.43%) |
Aug 16, 2022 | 94.25 | 95.98 | 93.40 | 95.63 | 158,679 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.68 | 138,193 | +0.46(+0.48%) |
Aug 12, 2022 | 93.55 | 94.64 | 92.37 | 94.23 | 253,268 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.98 | 92.83 | 92.93 | 102,315 | -0.40(-0.43%) |
Aug 10, 2022 | 92.14 | 93.71 | 91.27 | 93.32 | 152,485 | +3.74(+4.17%) |
Aug 09, 2022 | 92.52 | 92.68 | 89.12 | 89.58 | 185,572 | -4.14(-4.41%) |
Aug 08, 2022 | 93.23 | 94.23 | 92.10 | 93.72 | 171,006 | +0.24(+0.25%) |
Aug 05, 2022 | 93.72 | 93.90 | 89.92 | 93.48 | 292,414 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.20 | 90.39 | 93.34 | 400,246 | +1.23(+1.34%) |
Aug 03, 2022 | 89.68 | 93.19 | 89.07 | 92.11 | 262,692 | +2.75(+3.07%) |
Aug 02, 2022 | 89.50 | 90.26 | 88.33 | 89.37 | 154,057 | -1.32(-1.45%) |
Aug 01, 2022 | 88.08 | 91.65 | 87.61 | 90.68 | 228,300 | +1.92(+2.17%) |
Jul 29, 2022 | 88.04 | 89.23 | 87.53 | 88.76 | 170,553 | +0.24(+0.27%) |
Jul 28, 2022 | 86.48 | 88.86 | 85.45 | 88.52 | 137,995 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.40 | 86.12 | 170,497 | +3.77(+4.58%) |
Jul 26, 2022 | 82.62 | 83.66 | 82.09 | 82.35 | 146,459 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.33 | 83.01 | 123,144 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.62 | 83.17 | 163,886 | -2.24(-2.62%) |
Jul 21, 2022 | 83.56 | 85.47 | 83.10 | 85.41 | 185,472 | +2.25(+2.71%) |
Jul 20, 2022 | 80.21 | 83.32 | 76.45 | 83.16 | 252,562 | +3.14(+3.93%) |
Jul 19, 2022 | 76.45 | 80.32 | 76.45 | 80.01 | 218,039 | +4.38(+5.80%) |
Jul 18, 2022 | 77.29 | 78.77 | 75.49 | 75.63 | 128,570 | -0.80(-1.05%) |
Jul 15, 2022 | 75.15 | 76.76 | 74.50 | 76.43 | 148,744 | +1.84(+2.47%) |
Jul 14, 2022 | 73.97 | 74.70 | 72.10 | 74.59 | 142,467 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.12 | 74.24 | 88,255 | +0.70(+0.96%) |
Jul 12, 2022 | 73.79 | 74.65 | 72.73 | 73.54 | 111,390 | +0.04(+0.05%) |
Jul 11, 2022 | 73.63 | 74.12 | 72.71 | 73.50 | 87,876 | -0.81(-1.09%) |
Jul 08, 2022 | 74.13 | 74.76 | 72.94 | 74.31 | 109,936 | -0.10(-0.13%) |
Jul 07, 2022 | 73.92 | 74.95 | 73.09 | 74.41 | 123,027 | +1.38(+1.89%) |
Jul 06, 2022 | 72.66 | 73.62 | 71.29 | 73.03 | 222,413 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.52 | 338,753 | +3.74(+5.44%) |