Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.04 | 80.06 | 76.59 | 76.86 | 208,714 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.89 | 77.92 | 79.51 | 127,836 | -0.98(-1.22%) |
Sep 28, 2022 | 77.79 | 81.28 | 77.69 | 80.50 | 166,103 | +1.84(+2.34%) |
Sep 27, 2022 | 79.35 | 79.67 | 77.80 | 78.66 | 116,760 | +0.50(+0.64%) |
Sep 26, 2022 | 79.11 | 80.52 | 78.03 | 78.16 | 127,534 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.36 | 118,248 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.63 | 93,477 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.08 | 82.56 | 82.72 | 100,738 | -0.69(-0.82%) |
Sep 20, 2022 | 83.41 | 84.15 | 82.25 | 83.41 | 98,442 | -0.79(-0.94%) |
Sep 19, 2022 | 82.79 | 84.67 | 82.66 | 84.20 | 86,233 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.85 | 83.73 | 325,214 | -0.04(-0.05%) |
Sep 15, 2022 | 84.55 | 85.47 | 83.00 | 83.77 | 122,394 | -1.39(-1.63%) |
Sep 14, 2022 | 84.69 | 89.35 | 83.43 | 85.16 | 138,234 | +0.84(+1.00%) |
Sep 13, 2022 | 86.06 | 86.19 | 84.09 | 84.32 | 116,516 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.01 | 88.68 | 149,627 | +0.68(+0.77%) |
Sep 09, 2022 | 87.67 | 88.91 | 87.09 | 88.00 | 103,053 | +1.55(+1.79%) |
Sep 08, 2022 | 84.61 | 86.88 | 83.90 | 86.45 | 137,963 | +0.96(+1.13%) |
Sep 07, 2022 | 85.58 | 86.89 | 84.02 | 85.49 | 143,345 | -0.01(-0.01%) |
Sep 06, 2022 | 85.70 | 85.70 | 83.51 | 85.50 | 154,692 | -0.48(-0.55%) |
Sep 02, 2022 | 87.58 | 88.43 | 85.38 | 85.98 | 97,408 | -0.52(-0.60%) |
Sep 01, 2022 | 87.68 | 87.68 | 84.51 | 86.49 | 189,798 | -2.66(-2.98%) |
Aug 31, 2022 | 90.10 | 90.10 | 88.24 | 89.16 | 152,411 | +0.02(+0.02%) |
Aug 30, 2022 | 91.13 | 91.82 | 88.25 | 89.14 | 121,391 | -1.24(-1.37%) |
Aug 29, 2022 | 89.09 | 90.92 | 88.63 | 90.38 | 180,255 | +0.39(+0.43%) |
Aug 26, 2022 | 95.90 | 96.08 | 89.92 | 89.99 | 158,578 | -5.45(-5.71%) |
Aug 25, 2022 | 93.41 | 95.63 | 93.41 | 95.44 | 97,747 | +2.54(+2.74%) |
Aug 24, 2022 | 92.80 | 93.72 | 92.02 | 92.90 | 61,738 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.70 | 100,333 | +0.74(+0.81%) |
Aug 22, 2022 | 92.92 | 93.63 | 91.44 | 91.96 | 83,425 | -2.48(-2.63%) |
Aug 19, 2022 | 95.72 | 95.72 | 93.65 | 94.44 | 102,169 | -2.78(-2.86%) |
Aug 18, 2022 | 93.76 | 97.28 | 93.28 | 97.22 | 106,162 | +2.95(+3.13%) |
Aug 17, 2022 | 94.14 | 94.83 | 93.04 | 94.27 | 96,726 | -1.37(-1.43%) |
Aug 16, 2022 | 94.26 | 95.99 | 93.41 | 95.64 | 158,667 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.69 | 138,182 | +0.46(+0.48%) |
Aug 12, 2022 | 93.56 | 94.65 | 92.38 | 94.23 | 253,249 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.99 | 92.83 | 92.93 | 102,307 | -0.40(-0.43%) |
Aug 10, 2022 | 92.15 | 93.72 | 91.28 | 93.33 | 152,474 | +3.74(+4.17%) |
Aug 09, 2022 | 92.53 | 92.68 | 89.12 | 89.59 | 185,558 | -4.14(-4.41%) |
Aug 08, 2022 | 93.24 | 94.23 | 92.11 | 93.73 | 170,994 | +0.24(+0.25%) |
Aug 05, 2022 | 93.73 | 93.90 | 89.93 | 93.49 | 292,392 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.21 | 90.39 | 93.35 | 400,216 | +1.23(+1.34%) |
Aug 03, 2022 | 89.69 | 93.20 | 89.07 | 92.12 | 262,673 | +2.75(+3.07%) |
Aug 02, 2022 | 89.51 | 90.26 | 88.34 | 89.37 | 154,046 | -1.32(-1.45%) |
Aug 01, 2022 | 88.08 | 91.65 | 87.62 | 90.69 | 228,283 | +1.92(+2.17%) |
Jul 29, 2022 | 88.04 | 89.23 | 87.54 | 88.77 | 170,540 | +0.24(+0.27%) |
Jul 28, 2022 | 86.49 | 88.87 | 85.45 | 88.53 | 137,985 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.41 | 86.13 | 170,484 | +3.77(+4.58%) |
Jul 26, 2022 | 82.63 | 83.67 | 82.10 | 82.36 | 146,448 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.34 | 83.01 | 123,135 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.63 | 83.17 | 163,874 | -2.24(-2.62%) |
Jul 21, 2022 | 83.57 | 85.47 | 83.10 | 85.41 | 185,458 | +2.25(+2.71%) |
Jul 20, 2022 | 80.22 | 83.33 | 76.46 | 83.16 | 252,543 | +3.14(+3.93%) |
Jul 19, 2022 | 76.46 | 80.33 | 76.46 | 80.02 | 218,023 | +4.38(+5.80%) |
Jul 18, 2022 | 77.30 | 78.78 | 75.49 | 75.63 | 128,561 | -0.80(-1.05%) |
Jul 15, 2022 | 75.16 | 76.76 | 74.50 | 76.44 | 148,733 | +1.84(+2.47%) |
Jul 14, 2022 | 73.98 | 74.70 | 72.10 | 74.59 | 142,456 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.13 | 74.25 | 88,249 | +0.70(+0.96%) |
Jul 12, 2022 | 73.80 | 74.65 | 72.73 | 73.54 | 111,382 | +0.04(+0.05%) |
Jul 11, 2022 | 73.64 | 74.13 | 72.72 | 73.50 | 87,870 | -0.81(-1.09%) |
Jul 08, 2022 | 74.14 | 74.76 | 72.95 | 74.31 | 109,928 | -0.10(-0.13%) |
Jul 07, 2022 | 73.93 | 74.95 | 73.09 | 74.41 | 123,018 | +1.38(+1.89%) |
Jul 06, 2022 | 72.67 | 73.63 | 71.30 | 73.03 | 222,396 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.53 | 338,727 | +3.74(+5.44%) |