Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.92 | 81.66 | 79.09 | 79.17 | 403,461 | -1.44(-1.79%) |
Sep 29, 2022 | 80.06 | 80.79 | 78.85 | 80.62 | 249,710 | +0.00(+0.01%) |
Sep 28, 2022 | 79.71 | 81.08 | 78.85 | 80.61 | 256,750 | +1.44(+1.82%) |
Sep 27, 2022 | 80.56 | 80.76 | 78.46 | 79.17 | 175,952 | -1.06(-1.33%) |
Sep 26, 2022 | 79.26 | 80.64 | 78.94 | 80.24 | 202,610 | +0.98(+1.23%) |
Sep 23, 2022 | 83.14 | 83.14 | 78.80 | 79.26 | 530,052 | -4.36(-5.21%) |
Sep 22, 2022 | 85.61 | 85.61 | 83.09 | 83.62 | 281,385 | -2.31(-2.69%) |
Sep 21, 2022 | 85.56 | 87.37 | 85.33 | 85.93 | 308,013 | +0.70(+0.82%) |
Sep 20, 2022 | 85.73 | 85.73 | 83.79 | 85.23 | 247,054 | -0.77(-0.89%) |
Sep 19, 2022 | 83.52 | 86.04 | 82.95 | 86.00 | 275,739 | +1.63(+1.93%) |
Sep 16, 2022 | 84.57 | 84.84 | 83.37 | 84.37 | 813,033 | -0.18(-0.21%) |
Sep 15, 2022 | 85.09 | 87.60 | 84.21 | 84.54 | 285,454 | +0.62(+0.74%) |
Sep 14, 2022 | 83.70 | 84.76 | 83.02 | 83.93 | 210,047 | -0.05(-0.06%) |
Sep 13, 2022 | 85.75 | 87.16 | 83.68 | 83.98 | 210,845 | -2.78(-3.20%) |
Sep 12, 2022 | 87.10 | 88.12 | 86.19 | 86.75 | 294,495 | +0.05(+0.06%) |
Sep 09, 2022 | 86.64 | 87.62 | 86.08 | 86.70 | 158,195 | +0.36(+0.41%) |
Sep 08, 2022 | 86.10 | 87.38 | 85.80 | 86.35 | 158,309 | -0.20(-0.23%) |
Sep 07, 2022 | 82.79 | 86.72 | 82.79 | 86.55 | 234,152 | +3.46(+4.17%) |
Sep 06, 2022 | 82.36 | 83.38 | 82.12 | 83.08 | 265,558 | +1.00(+1.21%) |
Sep 02, 2022 | 83.82 | 83.96 | 81.39 | 82.09 | 215,568 | -1.52(-1.82%) |
Sep 01, 2022 | 84.63 | 84.86 | 82.36 | 83.61 | 408,208 | -1.28(-1.51%) |
Aug 31, 2022 | 84.67 | 85.83 | 83.74 | 84.89 | 158,038 | +0.61(+0.72%) |
Aug 30, 2022 | 86.61 | 86.69 | 83.98 | 84.29 | 174,599 | -2.33(-2.69%) |
Aug 29, 2022 | 86.39 | 86.82 | 84.90 | 86.61 | 166,649 | +0.10(+0.12%) |
Aug 26, 2022 | 89.90 | 89.90 | 86.13 | 86.52 | 184,070 | -3.55(-3.94%) |
Aug 25, 2022 | 89.37 | 90.62 | 89.01 | 90.07 | 184,971 | +0.91(+1.02%) |
Aug 24, 2022 | 88.73 | 89.53 | 88.61 | 89.16 | 114,398 | +0.17(+0.19%) |
Aug 23, 2022 | 88.99 | 90.28 | 88.95 | 88.99 | 166,306 | -0.32(-0.36%) |
Aug 22, 2022 | 89.48 | 90.30 | 88.07 | 89.31 | 164,533 | -0.97(-1.07%) |
Aug 19, 2022 | 90.29 | 91.10 | 89.49 | 90.28 | 207,759 | -0.53(-0.58%) |
Aug 18, 2022 | 89.57 | 90.82 | 89.15 | 90.80 | 299,420 | +1.17(+1.31%) |
Aug 17, 2022 | 87.50 | 90.23 | 87.10 | 89.63 | 279,061 | +1.51(+1.72%) |
Aug 16, 2022 | 88.25 | 89.23 | 87.48 | 88.12 | 179,822 | -0.73(-0.82%) |
Aug 15, 2022 | 86.51 | 88.84 | 86.38 | 88.84 | 209,507 | +1.42(+1.63%) |
Aug 12, 2022 | 85.81 | 87.57 | 85.81 | 87.42 | 108,322 | +1.72(+2.01%) |
Aug 11, 2022 | 86.19 | 87.21 | 85.34 | 85.70 | 139,962 | -0.64(-0.74%) |
Aug 10, 2022 | 85.39 | 86.96 | 84.99 | 86.34 | 156,286 | +1.43(+1.69%) |
Aug 09, 2022 | 84.97 | 86.34 | 84.21 | 84.90 | 163,824 | -0.58(-0.68%) |
Aug 08, 2022 | 84.32 | 85.94 | 84.30 | 85.48 | 140,432 | +1.02(+1.20%) |
Aug 05, 2022 | 83.15 | 84.84 | 82.85 | 84.47 | 139,031 | +1.00(+1.19%) |
Aug 04, 2022 | 85.75 | 85.93 | 83.14 | 83.47 | 171,373 | -2.09(-2.44%) |
Aug 03, 2022 | 86.98 | 87.57 | 84.75 | 85.56 | 248,234 | -1.25(-1.44%) |
Aug 02, 2022 | 82.42 | 87.71 | 82.02 | 86.81 | 285,126 | +5.33(+6.55%) |
Aug 01, 2022 | 80.02 | 81.74 | 79.39 | 81.48 | 273,562 | +2.17(+2.74%) |
Jul 29, 2022 | 79.18 | 79.59 | 77.86 | 79.31 | 150,476 | -0.26(-0.33%) |
Jul 28, 2022 | 79.21 | 79.74 | 77.73 | 79.57 | 135,619 | +0.41(+0.52%) |
Jul 27, 2022 | 78.91 | 79.85 | 78.43 | 79.16 | 157,770 | -0.15(-0.19%) |
Jul 26, 2022 | 78.39 | 79.40 | 77.75 | 79.31 | 98,896 | +0.92(+1.17%) |
Jul 25, 2022 | 78.54 | 79.08 | 78.01 | 78.39 | 109,354 | +0.00(+0.00%) |
Jul 22, 2022 | 77.99 | 79.17 | 77.29 | 78.39 | 191,059 | +0.74(+0.95%) |
Jul 21, 2022 | 76.23 | 77.68 | 72.18 | 77.66 | 200,732 | +1.56(+2.05%) |
Jul 20, 2022 | 76.00 | 76.38 | 75.45 | 76.10 | 194,804 | +0.44(+0.58%) |
Jul 19, 2022 | 75.03 | 76.56 | 75.03 | 75.66 | 216,542 | +1.49(+2.01%) |
Jul 18, 2022 | 75.03 | 75.71 | 74.10 | 74.16 | 156,771 | -0.81(-1.08%) |
Jul 15, 2022 | 74.75 | 75.43 | 73.85 | 74.97 | 173,888 | +1.69(+2.31%) |
Jul 14, 2022 | 72.38 | 73.41 | 71.38 | 73.28 | 118,194 | -0.06(-0.08%) |
Jul 13, 2022 | 72.51 | 73.67 | 72.16 | 73.34 | 134,442 | -0.18(-0.24%) |
Jul 12, 2022 | 72.92 | 74.12 | 72.52 | 73.52 | 193,385 | +0.40(+0.54%) |
Jul 11, 2022 | 74.27 | 74.31 | 72.93 | 73.12 | 170,744 | -1.58(-2.12%) |
Jul 08, 2022 | 74.39 | 75.58 | 74.09 | 74.70 | 136,796 | -0.04(-0.05%) |
Jul 07, 2022 | 74.43 | 75.52 | 73.13 | 74.74 | 144,870 | +0.86(+1.16%) |
Jul 06, 2022 | 75.47 | 75.59 | 73.18 | 73.89 | 225,260 | -1.01(-1.34%) |
Jul 05, 2022 | 74.53 | 75.00 | 72.67 | 74.89 | 275,139 | -0.44(-0.58%) |