Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.31 | 85.37 | 82.70 | 82.77 | 502,500 | -1.19(-1.42%) |
Sep 29, 2022 | 84.46 | 84.65 | 82.56 | 83.96 | 391,191 | -1.17(-1.37%) |
Sep 28, 2022 | 83.84 | 85.55 | 83.18 | 85.13 | 469,840 | +2.35(+2.84%) |
Sep 27, 2022 | 84.88 | 85.28 | 82.56 | 82.78 | 512,446 | -1.62(-1.92%) |
Sep 26, 2022 | 86.11 | 86.55 | 83.91 | 84.40 | 509,588 | -1.91(-2.21%) |
Sep 23, 2022 | 86.42 | 86.73 | 84.33 | 86.31 | 968,206 | -1.18(-1.35%) |
Sep 22, 2022 | 88.96 | 89.24 | 86.06 | 87.49 | 694,590 | -2.19(-2.44%) |
Sep 21, 2022 | 92.32 | 93.11 | 89.68 | 89.68 | 591,632 | -1.74(-1.90%) |
Sep 20, 2022 | 92.77 | 93.26 | 90.53 | 91.42 | 621,006 | -1.59(-1.71%) |
Sep 19, 2022 | 92.02 | 93.15 | 91.36 | 93.01 | 558,006 | +0.19(+0.20%) |
Sep 16, 2022 | 92.46 | 93.50 | 91.34 | 92.82 | 1,688,157 | +0.04(+0.04%) |
Sep 15, 2022 | 91.40 | 93.52 | 90.96 | 92.78 | 597,476 | +1.92(+2.11%) |
Sep 14, 2022 | 92.55 | 92.87 | 89.63 | 90.86 | 740,753 | -1.39(-1.51%) |
Sep 13, 2022 | 94.00 | 94.26 | 92.14 | 92.25 | 669,541 | -3.02(-3.17%) |
Sep 12, 2022 | 93.23 | 96.37 | 92.72 | 95.27 | 1,066,675 | +2.65(+2.86%) |
Sep 09, 2022 | 91.80 | 93.68 | 91.80 | 92.62 | 519,132 | +1.35(+1.48%) |
Sep 08, 2022 | 90.01 | 91.65 | 89.71 | 91.27 | 512,343 | +0.82(+0.91%) |
Sep 07, 2022 | 88.29 | 90.70 | 87.91 | 90.45 | 654,663 | +2.19(+2.48%) |
Sep 06, 2022 | 87.53 | 89.35 | 87.78 | 88.26 | 755,665 | +0.46(+0.52%) |
Sep 02, 2022 | 87.49 | 89.16 | 86.51 | 87.80 | 701,701 | +0.87(+1.00%) |
Sep 01, 2022 | 85.00 | 87.07 | 83.43 | 86.93 | 985,165 | +1.64(+1.92%) |
Aug 31, 2022 | 87.18 | 87.92 | 85.27 | 85.29 | 892,630 | -1.80(-2.07%) |
Aug 30, 2022 | 89.43 | 89.43 | 86.93 | 87.09 | 450,582 | -1.86(-2.09%) |
Aug 29, 2022 | 87.86 | 89.43 | 86.70 | 88.95 | 370,307 | +0.30(+0.34%) |
Aug 26, 2022 | 92.38 | 92.51 | 88.64 | 88.65 | 583,893 | -3.51(-3.81%) |
Aug 25, 2022 | 91.37 | 92.41 | 90.97 | 92.16 | 443,813 | +0.93(+1.02%) |
Aug 24, 2022 | 91.79 | 92.18 | 90.57 | 91.23 | 492,108 | -1.06(-1.15%) |
Aug 23, 2022 | 92.39 | 93.03 | 92.09 | 92.29 | 567,612 | -0.10(-0.11%) |
Aug 22, 2022 | 92.76 | 93.06 | 92.03 | 92.39 | 494,596 | -0.82(-0.88%) |
Aug 19, 2022 | 91.40 | 94.55 | 91.40 | 93.21 | 1,039,005 | +3.57(+3.98%) |
Aug 18, 2022 | 89.70 | 90.03 | 88.30 | 89.64 | 367,809 | +0.06(+0.07%) |
Aug 17, 2022 | 91.91 | 92.24 | 89.16 | 89.58 | 568,519 | -3.34(-3.59%) |
Aug 16, 2022 | 92.20 | 93.61 | 92.18 | 92.92 | 679,642 | +0.58(+0.63%) |
Aug 15, 2022 | 92.32 | 93.12 | 91.08 | 92.34 | 498,577 | -0.14(-0.15%) |
Aug 12, 2022 | 92.00 | 92.75 | 91.43 | 92.48 | 489,012 | +0.89(+0.97%) |
Aug 11, 2022 | 91.43 | 94.06 | 91.15 | 91.59 | 720,871 | +0.39(+0.43%) |
Aug 10, 2022 | 90.27 | 91.61 | 89.87 | 91.20 | 633,037 | +1.92(+2.15%) |
Aug 09, 2022 | 88.80 | 91.06 | 88.56 | 89.28 | 973,969 | +0.81(+0.92%) |
Aug 08, 2022 | 86.02 | 89.09 | 86.02 | 88.47 | 1,011,573 | +2.79(+3.26%) |
Aug 05, 2022 | 85.40 | 86.38 | 84.37 | 85.68 | 629,763 | +0.37(+0.43%) |
Aug 04, 2022 | 84.95 | 86.50 | 84.62 | 85.31 | 647,065 | +0.51(+0.60%) |
Aug 03, 2022 | 85.88 | 86.23 | 83.00 | 84.80 | 913,570 | -1.65(-1.91%) |
Aug 02, 2022 | 86.86 | 88.58 | 84.92 | 86.45 | 1,660,637 | +1.60(+1.89%) |
Aug 01, 2022 | 84.10 | 85.57 | 83.69 | 84.85 | 1,261,266 | +0.69(+0.82%) |
Jul 29, 2022 | 83.51 | 84.28 | 82.73 | 84.16 | 1,316,782 | +0.75(+0.90%) |
Jul 28, 2022 | 84.36 | 84.99 | 80.86 | 83.41 | 1,767,575 | -3.51(-4.04%) |
Jul 27, 2022 | 85.48 | 87.23 | 85.00 | 86.92 | 713,273 | +1.35(+1.58%) |
Jul 26, 2022 | 85.92 | 86.84 | 85.25 | 85.57 | 693,369 | -0.32(-0.37%) |
Jul 25, 2022 | 87.18 | 88.30 | 85.36 | 85.89 | 694,748 | -1.21(-1.39%) |
Jul 22, 2022 | 89.31 | 89.89 | 86.44 | 87.10 | 730,642 | +0.93(+1.08%) |
Jul 21, 2022 | 85.83 | 86.18 | 84.74 | 86.17 | 655,158 | +0.00(+0.00%) |
Jul 20, 2022 | 87.74 | 87.90 | 85.83 | 86.17 | 592,409 | -1.50(-1.71%) |
Jul 19, 2022 | 85.66 | 87.93 | 85.16 | 87.67 | 531,602 | +2.71(+3.19%) |
Jul 18, 2022 | 85.72 | 86.48 | 84.88 | 84.96 | 610,659 | -0.51(-0.60%) |
Jul 15, 2022 | 84.04 | 85.85 | 83.48 | 85.47 | 724,905 | +2.84(+3.44%) |
Jul 14, 2022 | 83.01 | 83.66 | 81.58 | 82.63 | 633,590 | -1.35(-1.61%) |
Jul 13, 2022 | 84.16 | 85.25 | 83.42 | 83.98 | 666,154 | -0.52(-0.62%) |
Jul 12, 2022 | 81.58 | 85.09 | 81.58 | 84.50 | 742,357 | +2.54(+3.10%) |
Jul 11, 2022 | 82.38 | 83.01 | 81.44 | 81.96 | 671,504 | -1.16(-1.40%) |
Jul 08, 2022 | 83.93 | 85.72 | 83.07 | 83.12 | 907,591 | -0.60(-0.72%) |
Jul 07, 2022 | 80.63 | 83.83 | 80.63 | 83.72 | 856,794 | +3.48(+4.34%) |
Jul 06, 2022 | 81.54 | 82.46 | 79.59 | 80.24 | 1,140,414 | -1.83(-2.23%) |
Jul 05, 2022 | 81.86 | 82.67 | 80.25 | 82.07 | 693,677 | -1.04(-1.25%) |