Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.93 | 75.10 | 72.45 | 73.54 | 734,441 | +0.34(+0.46%) |
Sep 29, 2022 | 75.73 | 75.79 | 72.37 | 73.20 | 1,042,438 | -4.06(-5.25%) |
Sep 28, 2022 | 75.70 | 77.64 | 74.31 | 77.26 | 2,527,372 | +1.41(+1.86%) |
Sep 27, 2022 | 76.26 | 77.40 | 75.13 | 75.85 | 829,394 | +1.57(+2.11%) |
Sep 26, 2022 | 75.24 | 77.03 | 74.13 | 74.28 | 1,059,784 | -1.35(-1.78%) |
Sep 23, 2022 | 76.23 | 76.83 | 74.69 | 75.63 | 1,748,409 | -2.77(-3.53%) |
Sep 22, 2022 | 80.85 | 81.40 | 77.74 | 78.40 | 1,850,948 | -2.76(-3.40%) |
Sep 21, 2022 | 82.00 | 83.53 | 80.58 | 81.15 | 1,083,035 | -0.43(-0.53%) |
Sep 20, 2022 | 83.92 | 84.12 | 81.42 | 81.58 | 1,377,970 | -2.63(-3.12%) |
Sep 19, 2022 | 83.23 | 84.75 | 83.18 | 84.21 | 1,366,622 | -0.69(-0.81%) |
Sep 16, 2022 | 83.47 | 84.92 | 82.72 | 84.90 | 1,361,691 | -0.03(-0.04%) |
Sep 15, 2022 | 86.46 | 87.28 | 84.32 | 84.93 | 2,207,688 | -3.34(-3.78%) |
Sep 14, 2022 | 86.78 | 88.35 | 85.27 | 88.27 | 2,070,131 | +1.69(+1.95%) |
Sep 13, 2022 | 84.88 | 88.05 | 84.42 | 86.58 | 2,439,111 | -1.54(-1.75%) |
Sep 12, 2022 | 88.14 | 88.27 | 86.45 | 88.12 | 1,488,637 | +0.41(+0.47%) |
Sep 09, 2022 | 88.35 | 88.41 | 86.29 | 87.71 | 1,225,848 | +0.04(+0.05%) |
Sep 08, 2022 | 86.92 | 88.73 | 86.00 | 87.67 | 1,784,675 | +0.33(+0.38%) |
Sep 07, 2022 | 82.70 | 87.76 | 82.41 | 87.34 | 3,829,377 | +5.07(+6.16%) |
Sep 06, 2022 | 81.32 | 83.07 | 80.17 | 82.27 | 1,378,370 | +1.51(+1.87%) |
Sep 02, 2022 | 83.54 | 83.54 | 80.36 | 80.76 | 944,918 | -1.95(-2.36%) |
Sep 01, 2022 | 82.46 | 83.48 | 80.68 | 82.71 | 1,513,632 | -1.54(-1.83%) |
Aug 31, 2022 | 84.47 | 85.05 | 83.12 | 84.25 | 841,527 | +0.70(+0.84%) |
Aug 30, 2022 | 84.89 | 86.23 | 82.29 | 83.55 | 1,242,586 | -1.08(-1.27%) |
Aug 29, 2022 | 84.30 | 86.49 | 84.20 | 84.63 | 1,152,999 | -1.01(-1.18%) |
Aug 26, 2022 | 88.22 | 89.27 | 85.52 | 85.64 | 1,263,881 | -1.77(-2.02%) |
Aug 25, 2022 | 87.09 | 87.42 | 85.81 | 87.41 | 1,010,681 | +1.84(+2.15%) |
Aug 24, 2022 | 83.38 | 86.59 | 83.38 | 85.57 | 1,281,516 | +1.73(+2.06%) |
Aug 23, 2022 | 83.47 | 84.94 | 83.10 | 83.84 | 718,816 | +0.59(+0.71%) |
Aug 22, 2022 | 82.49 | 83.87 | 81.93 | 83.25 | 1,771,009 | -1.49(-1.76%) |
Aug 19, 2022 | 86.48 | 86.48 | 84.22 | 84.74 | 1,572,535 | -2.85(-3.25%) |
Aug 18, 2022 | 87.08 | 88.79 | 87.06 | 87.59 | 874,250 | +1.04(+1.20%) |
Aug 17, 2022 | 86.12 | 87.22 | 85.04 | 86.55 | 1,449,600 | -1.02(-1.16%) |
Aug 16, 2022 | 88.37 | 88.77 | 87.17 | 87.57 | 773,575 | -1.24(-1.39%) |
Aug 15, 2022 | 88.76 | 89.64 | 87.44 | 88.81 | 1,990,839 | -0.19(-0.21%) |
Aug 12, 2022 | 87.45 | 89.14 | 86.63 | 89.00 | 1,075,337 | +1.15(+1.31%) |
Aug 11, 2022 | 91.03 | 91.03 | 87.66 | 87.85 | 1,384,686 | -2.20(-2.44%) |
Aug 10, 2022 | 87.98 | 90.09 | 86.38 | 90.05 | 1,850,196 | +4.28(+4.99%) |
Aug 09, 2022 | 83.82 | 86.02 | 83.22 | 85.77 | 1,416,165 | +0.48(+0.56%) |
Aug 08, 2022 | 86.93 | 88.67 | 84.90 | 85.29 | 2,117,359 | +0.60(+0.71%) |
Aug 05, 2022 | 84.82 | 86.42 | 83.12 | 84.69 | 2,527,700 | +1.31(+1.57%) |
Aug 04, 2022 | 81.94 | 83.84 | 81.10 | 83.38 | 1,213,512 | +1.69(+2.07%) |
Aug 03, 2022 | 82.98 | 83.06 | 79.78 | 81.69 | 1,814,062 | -2.40(-2.85%) |
Aug 02, 2022 | 81.35 | 85.31 | 81.07 | 84.09 | 1,945,396 | +0.82(+0.98%) |
Aug 01, 2022 | 84.35 | 84.57 | 82.62 | 83.27 | 1,808,212 | -2.22(-2.59%) |
Jul 29, 2022 | 82.65 | 85.93 | 82.42 | 85.49 | 2,731,182 | +2.69(+3.25%) |
Jul 28, 2022 | 82.69 | 84.85 | 80.05 | 82.80 | 6,107,172 | +5.78(+7.51%) |
Jul 27, 2022 | 74.20 | 77.22 | 73.55 | 77.02 | 2,837,057 | +4.46(+6.14%) |
Jul 26, 2022 | 73.48 | 73.58 | 72.43 | 72.56 | 491,439 | -0.58(-0.79%) |
Jul 25, 2022 | 72.14 | 73.29 | 71.16 | 73.14 | 607,749 | +1.17(+1.62%) |
Jul 22, 2022 | 73.33 | 74.29 | 71.63 | 71.97 | 873,967 | -1.08(-1.48%) |
Jul 21, 2022 | 73.53 | 73.53 | 71.60 | 73.05 | 1,394,742 | -0.23(-0.31%) |
Jul 20, 2022 | 72.66 | 74.14 | 72.54 | 73.28 | 789,345 | +0.74(+1.02%) |
Jul 19, 2022 | 71.77 | 72.68 | 70.91 | 72.54 | 653,553 | +1.24(+1.74%) |
Jul 18, 2022 | 70.53 | 72.82 | 70.53 | 71.30 | 1,063,969 | +1.66(+2.38%) |
Jul 15, 2022 | 69.10 | 69.64 | 65.84 | 69.64 | 2,607,288 | -1.43(-2.01%) |
Jul 14, 2022 | 70.30 | 71.28 | 68.95 | 71.07 | 1,024,803 | +0.02(+0.03%) |
Jul 13, 2022 | 69.00 | 71.89 | 68.96 | 71.05 | 1,027,145 | +0.51(+0.72%) |
Jul 12, 2022 | 73.03 | 73.29 | 70.01 | 70.54 | 2,141,113 | -2.44(-3.34%) |
Jul 11, 2022 | 75.40 | 75.46 | 72.70 | 72.98 | 1,309,669 | -3.63(-4.73%) |
Jul 08, 2022 | 74.49 | 76.94 | 73.68 | 76.61 | 3,006,778 | +1.66(+2.21%) |
Jul 07, 2022 | 71.73 | 75.46 | 71.73 | 74.95 | 1,668,055 | +3.96(+5.57%) |
Jul 06, 2022 | 71.36 | 72.33 | 70.19 | 70.99 | 649,674 | -0.56(-0.78%) |
Jul 05, 2022 | 70.58 | 71.62 | 68.54 | 71.55 | 908,713 | -0.38(-0.53%) |