Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.16 | 80.35 | 78.60 | 78.83 | 65,081 | -0.30(-0.38%) |
Sep 29, 2022 | 79.97 | 79.97 | 78.37 | 79.13 | 20,566 | -1.90(-2.34%) |
Sep 28, 2022 | 79.23 | 81.33 | 79.24 | 81.03 | 40,615 | +2.38(+3.02%) |
Sep 27, 2022 | 79.58 | 79.90 | 77.93 | 78.65 | 45,541 | +0.08(+0.10%) |
Sep 26, 2022 | 79.35 | 80.38 | 78.35 | 78.57 | 32,763 | -1.34(-1.67%) |
Sep 23, 2022 | 80.83 | 80.83 | 78.90 | 79.91 | 28,880 | -2.26(-2.75%) |
Sep 22, 2022 | 83.91 | 83.94 | 81.96 | 82.17 | 66,234 | -1.83(-2.18%) |
Sep 21, 2022 | 85.65 | 86.35 | 83.90 | 84.00 | 28,459 | -1.20(-1.41%) |
Sep 20, 2022 | 85.82 | 85.82 | 84.62 | 85.20 | 14,263 | -1.39(-1.60%) |
Sep 19, 2022 | 84.62 | 86.68 | 84.62 | 86.59 | 15,864 | +1.04(+1.21%) |
Sep 16, 2022 | 85.66 | 85.66 | 84.73 | 85.55 | 18,531 | -1.33(-1.53%) |
Sep 15, 2022 | 86.90 | 88.11 | 86.49 | 86.89 | 20,642 | -0.40(-0.46%) |
Sep 14, 2022 | 87.65 | 87.65 | 86.53 | 87.29 | 24,211 | -0.09(-0.10%) |
Sep 13, 2022 | 88.83 | 89.17 | 87.32 | 87.37 | 15,643 | -3.64(-4.00%) |
Sep 12, 2022 | 90.69 | 91.44 | 90.59 | 91.01 | 18,521 | +0.88(+0.98%) |
Sep 09, 2022 | 89.24 | 90.14 | 89.24 | 90.13 | 88,643 | +1.83(+2.07%) |
Sep 08, 2022 | 86.93 | 88.30 | 86.76 | 88.30 | 23,997 | +0.66(+0.75%) |
Sep 07, 2022 | 85.56 | 87.65 | 85.56 | 87.65 | 20,841 | +1.83(+2.13%) |
Sep 06, 2022 | 86.98 | 87.14 | 85.37 | 85.82 | 25,208 | -0.61(-0.71%) |
Sep 02, 2022 | 88.01 | 88.29 | 86.09 | 86.43 | 37,464 | -0.41(-0.47%) |
Sep 01, 2022 | 86.87 | 87.13 | 85.82 | 86.84 | 62,358 | -0.90(-1.03%) |
Aug 31, 2022 | 88.57 | 88.57 | 87.62 | 87.74 | 30,158 | -0.49(-0.55%) |
Aug 30, 2022 | 89.92 | 89.92 | 88.04 | 88.23 | 19,566 | -1.48(-1.65%) |
Aug 29, 2022 | 89.38 | 90.30 | 89.38 | 89.70 | 27,694 | -0.49(-0.54%) |
Aug 26, 2022 | 92.93 | 92.93 | 90.09 | 90.19 | 56,315 | -2.70(-2.91%) |
Aug 25, 2022 | 92.04 | 92.89 | 91.87 | 92.89 | 16,192 | +1.48(+1.62%) |
Aug 24, 2022 | 90.83 | 91.66 | 90.83 | 91.42 | 22,432 | +0.33(+0.37%) |
Aug 23, 2022 | 91.27 | 91.88 | 90.95 | 91.08 | 17,369 | +0.34(+0.38%) |
Aug 22, 2022 | 91.61 | 91.61 | 90.64 | 90.74 | 15,984 | -2.05(-2.21%) |
Aug 19, 2022 | 93.63 | 93.86 | 92.51 | 92.79 | 14,207 | -1.44(-1.53%) |
Aug 18, 2022 | 93.73 | 94.31 | 93.70 | 94.23 | 17,874 | +0.69(+0.74%) |
Aug 17, 2022 | 93.99 | 93.99 | 93.05 | 93.54 | 21,856 | -1.29(-1.36%) |
Aug 16, 2022 | 93.90 | 95.21 | 93.90 | 94.83 | 16,607 | +0.75(+0.80%) |
Aug 15, 2022 | 93.22 | 94.25 | 93.22 | 94.08 | 14,663 | -0.07(-0.07%) |
Aug 12, 2022 | 93.43 | 94.15 | 92.91 | 94.15 | 23,626 | +1.29(+1.39%) |
Aug 11, 2022 | 92.80 | 93.87 | 92.80 | 92.85 | 18,305 | +0.79(+0.86%) |
Aug 10, 2022 | 91.43 | 92.19 | 91.43 | 92.06 | 15,212 | +2.35(+2.62%) |
Aug 09, 2022 | 90.03 | 90.04 | 89.53 | 89.71 | 28,768 | -1.02(-1.12%) |
Aug 08, 2022 | 90.47 | 91.47 | 90.47 | 90.73 | 13,327 | +0.76(+0.85%) |
Aug 05, 2022 | 88.47 | 90.05 | 88.47 | 89.97 | 18,837 | +0.42(+0.47%) |
Aug 04, 2022 | 90.15 | 90.15 | 89.40 | 89.55 | 20,487 | -0.66(-0.73%) |
Aug 03, 2022 | 90.03 | 90.40 | 89.43 | 90.20 | 34,039 | +0.88(+0.99%) |
Aug 02, 2022 | 90.09 | 90.30 | 89.13 | 89.32 | 42,394 | -1.07(-1.18%) |
Aug 01, 2022 | 89.89 | 90.86 | 89.34 | 90.39 | 86,327 | -0.18(-0.19%) |
Jul 29, 2022 | 89.67 | 90.74 | 89.67 | 90.56 | 41,472 | +1.19(+1.34%) |
Jul 28, 2022 | 88.31 | 89.42 | 87.41 | 89.37 | 23,070 | +1.33(+1.51%) |
Jul 27, 2022 | 86.88 | 88.23 | 86.42 | 88.04 | 25,597 | +1.75(+2.02%) |
Jul 26, 2022 | 86.69 | 86.80 | 86.08 | 86.29 | 17,154 | -0.67(-0.77%) |
Jul 25, 2022 | 86.73 | 87.18 | 86.60 | 86.96 | 21,561 | +0.52(+0.60%) |
Jul 22, 2022 | 87.41 | 87.59 | 85.98 | 86.44 | 22,638 | -0.75(-0.86%) |
Jul 21, 2022 | 86.46 | 87.20 | 85.79 | 87.19 | 91,279 | +0.36(+0.42%) |
Jul 20, 2022 | 85.85 | 86.94 | 85.84 | 86.83 | 48,041 | +0.87(+1.01%) |
Jul 19, 2022 | 84.13 | 85.96 | 84.13 | 85.96 | 13,953 | +2.82(+3.39%) |
Jul 18, 2022 | 83.93 | 84.33 | 83.08 | 83.14 | 12,219 | +0.23(+0.28%) |
Jul 15, 2022 | 82.54 | 83.08 | 81.53 | 82.90 | 21,528 | +1.52(+1.86%) |
Jul 14, 2022 | 80.84 | 81.46 | 80.33 | 81.39 | 33,905 | -0.98(-1.19%) |
Jul 13, 2022 | 81.55 | 82.82 | 81.48 | 82.36 | 41,229 | -0.28(-0.34%) |
Jul 12, 2022 | 82.42 | 83.60 | 82.25 | 82.65 | 25,133 | -0.03(-0.04%) |
Jul 11, 2022 | 83.05 | 83.17 | 82.54 | 82.68 | 37,516 | -0.80(-0.96%) |
Jul 08, 2022 | 83.89 | 84.27 | 83.09 | 83.48 | 89,640 | -0.39(-0.47%) |
Jul 07, 2022 | 82.65 | 84.15 | 82.65 | 83.87 | 52,728 | +1.77(+2.16%) |
Jul 06, 2022 | 82.54 | 82.57 | 81.19 | 82.10 | 28,494 | -0.52(-0.63%) |
Jul 05, 2022 | 81.64 | 82.67 | 80.76 | 82.62 | 48,894 | -0.36(-0.44%) |