Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.20 | 82.35 | 80.22 | 80.31 | 246,888 | -0.60(-0.74%) |
Sep 29, 2022 | 81.00 | 81.06 | 79.89 | 80.91 | 155,766 | -0.88(-1.08%) |
Sep 28, 2022 | 79.69 | 82.59 | 79.59 | 81.79 | 182,877 | +2.50(+3.15%) |
Sep 27, 2022 | 80.60 | 80.94 | 78.79 | 79.30 | 153,674 | -0.76(-0.95%) |
Sep 26, 2022 | 80.27 | 81.57 | 79.76 | 80.05 | 178,511 | -0.32(-0.40%) |
Sep 23, 2022 | 80.62 | 80.89 | 79.43 | 80.38 | 130,195 | -1.07(-1.32%) |
Sep 22, 2022 | 82.69 | 82.90 | 81.40 | 81.45 | 101,721 | -1.51(-1.82%) |
Sep 21, 2022 | 84.58 | 85.26 | 82.84 | 82.96 | 166,462 | -0.92(-1.10%) |
Sep 20, 2022 | 83.78 | 84.48 | 82.83 | 83.89 | 140,872 | -0.35(-0.42%) |
Sep 19, 2022 | 81.82 | 84.49 | 81.01 | 84.24 | 127,524 | +2.13(+2.60%) |
Sep 16, 2022 | 81.99 | 82.22 | 80.64 | 82.11 | 407,316 | -0.87(-1.05%) |
Sep 15, 2022 | 83.24 | 83.64 | 82.30 | 82.98 | 157,349 | -0.44(-0.53%) |
Sep 14, 2022 | 84.15 | 84.22 | 82.50 | 83.42 | 178,905 | -0.80(-0.95%) |
Sep 13, 2022 | 86.28 | 86.28 | 83.77 | 84.22 | 170,452 | -3.29(-3.76%) |
Sep 12, 2022 | 87.79 | 87.94 | 86.57 | 87.51 | 135,685 | +0.40(+0.46%) |
Sep 09, 2022 | 86.82 | 87.24 | 85.10 | 87.11 | 109,623 | +0.90(+1.05%) |
Sep 08, 2022 | 85.44 | 86.49 | 84.43 | 86.21 | 149,289 | +0.09(+0.10%) |
Sep 07, 2022 | 84.28 | 86.37 | 83.69 | 86.12 | 150,295 | +1.96(+2.32%) |
Sep 06, 2022 | 84.30 | 84.93 | 83.47 | 84.16 | 135,759 | -0.16(-0.19%) |
Sep 02, 2022 | 86.10 | 86.35 | 83.86 | 84.32 | 139,691 | -0.95(-1.12%) |
Sep 01, 2022 | 84.57 | 86.98 | 83.86 | 85.27 | 157,342 | -0.09(-0.10%) |
Aug 31, 2022 | 86.82 | 88.44 | 85.13 | 85.36 | 113,361 | -0.92(-1.07%) |
Aug 30, 2022 | 88.44 | 88.44 | 86.06 | 86.28 | 134,803 | -1.80(-2.04%) |
Aug 29, 2022 | 87.86 | 88.30 | 87.21 | 88.08 | 125,809 | -0.16(-0.18%) |
Aug 26, 2022 | 91.57 | 91.57 | 87.81 | 88.24 | 134,158 | -3.11(-3.40%) |
Aug 25, 2022 | 90.59 | 91.41 | 90.54 | 91.35 | 106,471 | +1.15(+1.27%) |
Aug 24, 2022 | 90.29 | 90.94 | 89.57 | 90.20 | 90,191 | +0.18(+0.20%) |
Aug 23, 2022 | 90.20 | 91.03 | 89.45 | 90.02 | 105,287 | -0.41(-0.46%) |
Aug 22, 2022 | 91.20 | 92.21 | 89.79 | 90.43 | 135,838 | -1.81(-1.96%) |
Aug 19, 2022 | 93.01 | 93.01 | 91.55 | 92.24 | 147,680 | -0.93(-1.00%) |
Aug 18, 2022 | 93.05 | 93.46 | 92.49 | 93.17 | 162,900 | +0.28(+0.31%) |
Aug 17, 2022 | 93.26 | 93.43 | 91.93 | 92.89 | 141,421 | -1.09(-1.16%) |
Aug 16, 2022 | 93.73 | 94.54 | 91.44 | 93.98 | 163,794 | +0.08(+0.08%) |
Aug 15, 2022 | 93.05 | 94.04 | 90.65 | 93.90 | 210,918 | -0.57(-0.60%) |
Aug 12, 2022 | 93.07 | 94.48 | 91.84 | 94.47 | 118,260 | +1.86(+2.01%) |
Aug 11, 2022 | 93.17 | 93.34 | 91.64 | 92.61 | 122,525 | +0.29(+0.31%) |
Aug 10, 2022 | 91.70 | 92.70 | 90.68 | 92.33 | 186,700 | +1.79(+1.98%) |
Aug 09, 2022 | 90.83 | 90.88 | 89.76 | 90.54 | 186,035 | -0.17(-0.18%) |
Aug 08, 2022 | 90.30 | 91.31 | 89.10 | 90.71 | 162,899 | +0.63(+0.70%) |
Aug 05, 2022 | 88.95 | 90.19 | 88.60 | 90.08 | 145,912 | +0.29(+0.32%) |
Aug 04, 2022 | 89.14 | 89.79 | 88.66 | 89.79 | 124,846 | +0.44(+0.50%) |
Aug 03, 2022 | 88.14 | 89.49 | 87.38 | 89.35 | 110,263 | +1.39(+1.58%) |
Aug 02, 2022 | 89.22 | 89.22 | 87.78 | 87.96 | 144,421 | -1.78(-1.98%) |
Aug 01, 2022 | 88.72 | 90.48 | 87.92 | 89.73 | 193,774 | +0.67(+0.75%) |
Jul 29, 2022 | 86.78 | 89.08 | 86.33 | 89.07 | 412,377 | +2.29(+2.63%) |
Jul 28, 2022 | 84.48 | 86.91 | 83.85 | 86.78 | 285,629 | +2.05(+2.42%) |
Jul 27, 2022 | 82.92 | 85.07 | 81.34 | 84.73 | 272,983 | +2.77(+3.37%) |
Jul 26, 2022 | 79.05 | 82.22 | 78.70 | 81.97 | 293,458 | +4.22(+5.42%) |
Jul 25, 2022 | 78.16 | 78.80 | 77.13 | 77.75 | 173,072 | -0.25(-0.31%) |
Jul 22, 2022 | 78.06 | 78.54 | 76.93 | 78.00 | 151,973 | +0.15(+0.19%) |
Jul 21, 2022 | 76.13 | 77.85 | 75.69 | 77.85 | 155,466 | +1.83(+2.41%) |
Jul 20, 2022 | 74.76 | 76.30 | 74.61 | 76.01 | 159,218 | +1.11(+1.48%) |
Jul 19, 2022 | 72.29 | 75.15 | 70.94 | 74.91 | 199,533 | +3.49(+4.89%) |
Jul 18, 2022 | 72.45 | 73.04 | 70.87 | 71.42 | 203,070 | -0.87(-1.21%) |
Jul 15, 2022 | 71.57 | 72.52 | 70.49 | 72.29 | 192,232 | +2.24(+3.19%) |
Jul 14, 2022 | 68.74 | 70.16 | 67.67 | 70.05 | 179,219 | -2.01(-2.79%) |
Jul 13, 2022 | 71.70 | 72.44 | 71.11 | 72.06 | 77,051 | -0.26(-0.35%) |
Jul 12, 2022 | 73.23 | 74.00 | 72.20 | 72.32 | 116,792 | -0.83(-1.14%) |
Jul 11, 2022 | 72.97 | 73.55 | 72.63 | 73.15 | 111,701 | -0.26(-0.36%) |
Jul 08, 2022 | 74.09 | 75.03 | 72.93 | 73.42 | 108,028 | -0.74(-0.99%) |
Jul 07, 2022 | 73.44 | 74.41 | 72.91 | 74.15 | 123,105 | +1.29(+1.78%) |
Jul 06, 2022 | 72.48 | 73.39 | 71.59 | 72.86 | 128,072 | +0.19(+0.26%) |
Jul 05, 2022 | 71.24 | 72.70 | 70.64 | 72.67 | 226,006 | +0.38(+0.53%) |