Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.93 | 84.46 | 81.93 | 83.28 | 153,775 | -0.21(-0.25%) |
Sep 29, 2022 | 83.06 | 83.61 | 80.79 | 83.49 | 216,237 | +0.01(+0.01%) |
Sep 28, 2022 | 79.67 | 83.77 | 79.13 | 83.48 | 280,207 | +4.83(+6.14%) |
Sep 27, 2022 | 78.99 | 80.31 | 78.09 | 78.65 | 242,792 | +1.10(+1.42%) |
Sep 26, 2022 | 79.32 | 80.63 | 77.53 | 77.55 | 321,906 | -3.54(-4.37%) |
Sep 23, 2022 | 84.68 | 84.68 | 80.32 | 81.09 | 495,274 | -7.00(-7.95%) |
Sep 22, 2022 | 90.56 | 91.00 | 88.05 | 88.09 | 112,150 | -0.89(-1.00%) |
Sep 21, 2022 | 92.20 | 92.63 | 88.98 | 88.98 | 167,146 | -1.48(-1.64%) |
Sep 20, 2022 | 90.38 | 91.00 | 89.05 | 90.46 | 150,350 | -0.45(-0.49%) |
Sep 19, 2022 | 88.23 | 91.19 | 88.01 | 90.91 | 198,286 | -0.16(-0.18%) |
Sep 16, 2022 | 92.77 | 92.77 | 89.14 | 91.07 | 258,855 | -2.14(-2.30%) |
Sep 15, 2022 | 94.57 | 94.60 | 92.83 | 93.21 | 199,801 | -2.81(-2.93%) |
Sep 14, 2022 | 93.93 | 97.07 | 93.73 | 96.02 | 311,998 | +3.48(+3.76%) |
Sep 13, 2022 | 93.68 | 95.07 | 92.12 | 92.54 | 472,114 | -2.12(-2.24%) |
Sep 12, 2022 | 94.27 | 95.47 | 93.38 | 94.66 | 172,354 | +1.83(+1.97%) |
Sep 09, 2022 | 92.14 | 93.37 | 91.65 | 92.83 | 144,572 | +2.50(+2.77%) |
Sep 08, 2022 | 89.80 | 90.90 | 89.29 | 90.33 | 173,511 | +0.81(+0.90%) |
Sep 07, 2022 | 88.75 | 90.16 | 87.74 | 89.52 | 184,822 | -1.39(-1.53%) |
Sep 06, 2022 | 93.33 | 93.33 | 90.59 | 90.91 | 159,421 | -1.35(-1.46%) |
Sep 02, 2022 | 92.38 | 93.12 | 91.20 | 92.26 | 165,556 | +2.15(+2.39%) |
Sep 01, 2022 | 91.51 | 91.51 | 88.96 | 90.11 | 256,281 | -2.68(-2.89%) |
Aug 31, 2022 | 90.87 | 94.10 | 90.08 | 92.79 | 309,287 | +0.11(+0.12%) |
Aug 30, 2022 | 94.75 | 94.77 | 91.75 | 92.68 | 335,911 | -3.70(-3.84%) |
Aug 29, 2022 | 94.78 | 98.01 | 94.45 | 96.38 | 219,220 | +1.18(+1.24%) |
Aug 26, 2022 | 96.02 | 97.22 | 94.77 | 95.20 | 276,484 | -0.77(-0.80%) |
Aug 25, 2022 | 95.91 | 96.29 | 94.95 | 95.97 | 104,680 | +0.72(+0.76%) |
Aug 24, 2022 | 94.10 | 95.38 | 93.34 | 95.25 | 206,400 | +1.67(+1.78%) |
Aug 23, 2022 | 92.70 | 95.41 | 92.70 | 93.58 | 299,546 | +2.36(+2.59%) |
Aug 22, 2022 | 90.14 | 91.73 | 88.59 | 91.22 | 214,726 | +0.45(+0.50%) |
Aug 19, 2022 | 90.64 | 91.50 | 90.20 | 90.77 | 153,011 | -0.56(-0.61%) |
Aug 18, 2022 | 89.12 | 91.41 | 89.12 | 91.33 | 724,735 | +3.22(+3.65%) |
Aug 17, 2022 | 86.82 | 88.87 | 86.60 | 88.11 | 117,746 | +1.13(+1.30%) |
Aug 16, 2022 | 87.78 | 88.62 | 85.96 | 86.98 | 131,840 | +0.31(+0.36%) |
Aug 15, 2022 | 85.31 | 87.15 | 83.91 | 86.67 | 189,868 | -1.70(-1.92%) |
Aug 12, 2022 | 86.86 | 88.40 | 86.53 | 88.37 | 119,269 | +0.99(+1.13%) |
Aug 11, 2022 | 85.40 | 88.00 | 85.40 | 87.38 | 137,528 | +3.55(+4.23%) |
Aug 10, 2022 | 82.94 | 84.21 | 81.29 | 83.83 | 94,311 | +0.89(+1.08%) |
Aug 09, 2022 | 82.53 | 84.17 | 82.53 | 82.94 | 172,193 | +1.61(+1.98%) |
Aug 08, 2022 | 81.25 | 82.27 | 80.88 | 81.33 | 94,538 | +0.29(+0.36%) |
Aug 05, 2022 | 77.99 | 81.83 | 77.56 | 81.04 | 147,344 | +2.22(+2.82%) |
Aug 04, 2022 | 81.79 | 81.79 | 78.71 | 78.82 | 241,910 | -3.02(-3.69%) |
Aug 03, 2022 | 84.66 | 84.91 | 80.74 | 81.84 | 207,672 | -2.28(-2.71%) |
Aug 02, 2022 | 84.03 | 84.93 | 82.93 | 84.12 | 145,321 | +0.11(+0.13%) |
Aug 01, 2022 | 84.11 | 84.68 | 82.70 | 84.01 | 161,784 | -2.04(-2.37%) |
Jul 29, 2022 | 85.00 | 86.31 | 84.53 | 86.05 | 221,150 | +2.51(+3.00%) |
Jul 28, 2022 | 84.53 | 85.11 | 82.13 | 83.54 | 97,332 | -0.02(-0.02%) |
Jul 27, 2022 | 81.89 | 83.92 | 80.90 | 83.56 | 118,883 | +2.45(+3.02%) |
Jul 26, 2022 | 83.18 | 83.26 | 80.21 | 81.11 | 182,267 | -0.45(-0.55%) |
Jul 25, 2022 | 78.99 | 81.60 | 78.11 | 81.56 | 153,271 | +3.80(+4.89%) |
Jul 22, 2022 | 79.19 | 79.98 | 77.34 | 77.76 | 112,237 | -1.22(-1.54%) |
Jul 21, 2022 | 78.70 | 79.03 | 76.54 | 78.98 | 369,655 | -1.70(-2.11%) |
Jul 20, 2022 | 78.22 | 80.98 | 77.75 | 80.68 | 114,071 | +1.77(+2.24%) |
Jul 19, 2022 | 76.26 | 79.09 | 75.93 | 78.91 | 166,893 | +2.69(+3.53%) |
Jul 18, 2022 | 76.08 | 77.51 | 75.84 | 76.22 | 146,756 | +1.91(+2.57%) |
Jul 15, 2022 | 74.10 | 74.50 | 72.88 | 74.31 | 154,202 | +1.60(+2.20%) |
Jul 14, 2022 | 71.46 | 72.74 | 70.09 | 72.71 | 191,251 | -1.43(-1.93%) |
Jul 13, 2022 | 73.32 | 75.63 | 72.96 | 74.14 | 179,582 | +0.30(+0.41%) |
Jul 12, 2022 | 73.15 | 74.49 | 72.31 | 73.84 | 232,387 | -1.69(-2.24%) |
Jul 11, 2022 | 75.24 | 76.51 | 74.36 | 75.53 | 170,825 | -0.83(-1.09%) |
Jul 08, 2022 | 77.37 | 77.67 | 75.04 | 76.36 | 201,207 | -0.05(-0.07%) |
Jul 07, 2022 | 74.58 | 77.13 | 74.58 | 76.41 | 353,690 | +3.63(+4.99%) |
Jul 06, 2022 | 73.66 | 75.00 | 70.39 | 72.78 | 696,269 | -1.78(-2.39%) |
Jul 05, 2022 | 76.73 | 77.15 | 72.88 | 74.56 | 577,195 | -4.18(-5.31%) |