Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.66 | 84.04 | 82.11 | 82.25 | 323,314 | -0.91(-1.09%) |
Sep 29, 2022 | 81.65 | 83.58 | 81.22 | 83.16 | 187,021 | +0.75(+0.91%) |
Sep 28, 2022 | 81.12 | 82.82 | 80.04 | 82.41 | 223,882 | +1.41(+1.74%) |
Sep 27, 2022 | 80.21 | 81.44 | 79.95 | 81.00 | 176,539 | +1.04(+1.30%) |
Sep 26, 2022 | 79.94 | 81.11 | 79.53 | 79.96 | 182,137 | +0.22(+0.28%) |
Sep 23, 2022 | 79.44 | 80.14 | 79.00 | 79.74 | 181,200 | -0.22(-0.28%) |
Sep 22, 2022 | 81.67 | 82.00 | 79.86 | 79.96 | 188,435 | -1.90(-2.32%) |
Sep 21, 2022 | 82.54 | 83.23 | 81.57 | 81.86 | 191,177 | -0.77(-0.93%) |
Sep 20, 2022 | 83.31 | 83.44 | 81.93 | 82.63 | 142,887 | -0.83(-0.99%) |
Sep 19, 2022 | 84.67 | 85.10 | 81.84 | 83.46 | 168,077 | -1.63(-1.92%) |
Sep 16, 2022 | 84.16 | 85.45 | 83.72 | 85.09 | 596,745 | +0.62(+0.73%) |
Sep 15, 2022 | 83.19 | 84.64 | 83.19 | 84.47 | 213,900 | +1.08(+1.30%) |
Sep 14, 2022 | 83.13 | 83.53 | 82.22 | 83.39 | 191,288 | +0.54(+0.65%) |
Sep 13, 2022 | 83.80 | 84.19 | 82.40 | 82.85 | 191,944 | -1.71(-2.02%) |
Sep 12, 2022 | 83.85 | 84.71 | 83.72 | 84.56 | 235,323 | +1.39(+1.67%) |
Sep 09, 2022 | 81.69 | 83.48 | 80.94 | 83.17 | 195,561 | +1.78(+2.19%) |
Sep 08, 2022 | 80.77 | 82.00 | 80.19 | 81.39 | 222,299 | +0.52(+0.64%) |
Sep 07, 2022 | 80.22 | 81.16 | 79.49 | 80.87 | 213,794 | +1.36(+1.71%) |
Sep 06, 2022 | 81.22 | 82.30 | 79.43 | 79.51 | 259,606 | -1.57(-1.94%) |
Sep 02, 2022 | 81.58 | 81.67 | 79.62 | 81.08 | 253,886 | -0.58(-0.71%) |
Sep 01, 2022 | 81.06 | 82.89 | 80.70 | 81.66 | 230,933 | +0.28(+0.34%) |
Aug 31, 2022 | 82.50 | 82.99 | 81.19 | 81.38 | 272,729 | -0.63(-0.77%) |
Aug 30, 2022 | 83.47 | 83.66 | 81.89 | 82.01 | 190,017 | -1.07(-1.29%) |
Aug 29, 2022 | 83.58 | 83.95 | 82.47 | 83.08 | 191,313 | -1.26(-1.49%) |
Aug 26, 2022 | 86.09 | 86.25 | 84.26 | 84.34 | 195,416 | -1.68(-1.95%) |
Aug 25, 2022 | 84.92 | 86.13 | 84.56 | 86.02 | 196,641 | +1.56(+1.85%) |
Aug 24, 2022 | 83.75 | 84.70 | 83.29 | 84.46 | 188,264 | +0.52(+0.62%) |
Aug 23, 2022 | 84.97 | 85.66 | 83.45 | 83.94 | 226,804 | -1.29(-1.51%) |
Aug 22, 2022 | 85.01 | 86.12 | 84.40 | 85.23 | 273,796 | -0.66(-0.77%) |
Aug 19, 2022 | 84.41 | 86.35 | 84.41 | 85.89 | 226,687 | +0.89(+1.05%) |
Aug 18, 2022 | 84.48 | 85.02 | 83.67 | 85.00 | 216,968 | +0.35(+0.41%) |
Aug 17, 2022 | 84.80 | 85.90 | 84.35 | 84.65 | 224,422 | -0.59(-0.69%) |
Aug 16, 2022 | 84.67 | 85.68 | 84.67 | 85.24 | 193,353 | +0.29(+0.34%) |
Aug 15, 2022 | 83.57 | 85.45 | 83.36 | 84.95 | 272,244 | +0.75(+0.89%) |
Aug 12, 2022 | 83.61 | 84.91 | 82.88 | 84.20 | 223,505 | +0.97(+1.17%) |
Aug 11, 2022 | 83.54 | 83.67 | 82.55 | 83.23 | 316,212 | +0.20(+0.24%) |
Aug 10, 2022 | 83.44 | 84.13 | 82.62 | 83.03 | 325,049 | +0.09(+0.11%) |
Aug 09, 2022 | 83.02 | 84.13 | 81.95 | 82.94 | 455,086 | -0.12(-0.14%) |
Aug 08, 2022 | 84.56 | 85.36 | 82.61 | 83.06 | 370,780 | -1.61(-1.90%) |
Aug 05, 2022 | 88.60 | 88.99 | 80.59 | 84.67 | 915,290 | -10.19(-10.74%) |
Aug 04, 2022 | 96.16 | 97.00 | 94.86 | 94.86 | 203,293 | -1.56(-1.62%) |
Aug 03, 2022 | 96.51 | 97.20 | 95.22 | 96.42 | 172,996 | +0.30(+0.31%) |
Aug 02, 2022 | 95.97 | 96.44 | 94.67 | 96.12 | 176,452 | -0.07(-0.07%) |
Aug 01, 2022 | 96.09 | 96.77 | 94.92 | 96.19 | 166,732 | +0.12(+0.12%) |
Jul 29, 2022 | 95.93 | 96.17 | 94.05 | 96.07 | 195,294 | -0.31(-0.32%) |
Jul 28, 2022 | 96.95 | 96.95 | 95.28 | 96.38 | 141,334 | -0.57(-0.59%) |
Jul 27, 2022 | 95.77 | 97.29 | 94.96 | 96.95 | 183,265 | +1.55(+1.62%) |
Jul 26, 2022 | 94.41 | 95.63 | 94.40 | 95.40 | 149,332 | +0.71(+0.75%) |
Jul 25, 2022 | 94.21 | 95.26 | 93.82 | 94.69 | 265,960 | +0.78(+0.83%) |
Jul 22, 2022 | 94.07 | 94.86 | 93.33 | 93.91 | 240,372 | +0.23(+0.25%) |
Jul 21, 2022 | 92.09 | 93.70 | 89.48 | 93.68 | 297,552 | +1.39(+1.51%) |
Jul 20, 2022 | 91.64 | 92.39 | 90.86 | 92.29 | 198,714 | +0.96(+1.05%) |
Jul 19, 2022 | 89.89 | 91.45 | 89.24 | 91.33 | 214,611 | +2.31(+2.59%) |
Jul 18, 2022 | 88.56 | 89.33 | 88.43 | 89.02 | 231,829 | +0.66(+0.75%) |
Jul 15, 2022 | 86.73 | 88.53 | 86.53 | 88.36 | 184,924 | +2.01(+2.33%) |
Jul 14, 2022 | 85.93 | 86.98 | 85.29 | 86.35 | 235,131 | -0.54(-0.62%) |
Jul 13, 2022 | 86.91 | 87.98 | 86.21 | 86.89 | 172,871 | -0.76(-0.87%) |
Jul 12, 2022 | 88.92 | 89.68 | 87.38 | 87.65 | 282,411 | -0.99(-1.12%) |
Jul 11, 2022 | 90.31 | 90.82 | 88.34 | 88.64 | 286,255 | -2.21(-2.43%) |
Jul 08, 2022 | 89.62 | 91.62 | 89.61 | 90.85 | 359,389 | +0.52(+0.58%) |
Jul 07, 2022 | 92.28 | 93.37 | 89.27 | 90.33 | 391,305 | -1.93(-2.09%) |
Jul 06, 2022 | 93.72 | 93.80 | 91.61 | 92.26 | 282,171 | -1.19(-1.27%) |
Jul 05, 2022 | 94.88 | 94.95 | 91.87 | 93.45 | 320,491 | -1.92(-2.01%) |