Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.30 | 84.78 | 82.99 | 83.00 | 18,916 | -0.31(-0.37%) |
Sep 29, 2022 | 83.89 | 84.15 | 82.74 | 83.31 | 65,231 | -1.50(-1.77%) |
Sep 28, 2022 | 83.33 | 85.19 | 83.09 | 84.81 | 26,349 | +1.84(+2.21%) |
Sep 27, 2022 | 84.45 | 84.45 | 82.26 | 82.97 | 42,580 | -0.55(-0.66%) |
Sep 26, 2022 | 84.17 | 84.78 | 83.09 | 83.52 | 68,056 | -1.30(-1.53%) |
Sep 23, 2022 | 86.13 | 86.13 | 83.73 | 84.82 | 158,732 | -2.51(-2.88%) |
Sep 22, 2022 | 88.86 | 88.88 | 87.04 | 87.34 | 43,777 | -1.30(-1.47%) |
Sep 21, 2022 | 89.83 | 90.85 | 88.62 | 88.64 | 28,636 | -0.85(-0.95%) |
Sep 20, 2022 | 90.24 | 90.76 | 88.82 | 89.49 | 22,990 | -1.43(-1.57%) |
Sep 19, 2022 | 89.07 | 90.95 | 89.07 | 90.92 | 21,978 | +0.81(+0.90%) |
Sep 16, 2022 | 90.01 | 90.28 | 89.31 | 90.11 | 21,889 | -1.02(-1.11%) |
Sep 15, 2022 | 90.67 | 92.26 | 90.67 | 91.13 | 26,434 | +0.35(+0.38%) |
Sep 14, 2022 | 90.98 | 91.26 | 89.99 | 90.78 | 43,507 | -0.14(-0.15%) |
Sep 13, 2022 | 91.96 | 92.09 | 90.65 | 90.91 | 56,404 | -3.07(-3.27%) |
Sep 12, 2022 | 93.51 | 94.63 | 93.51 | 93.99 | 129,727 | +0.53(+0.57%) |
Sep 09, 2022 | 92.90 | 93.57 | 92.81 | 93.46 | 18,128 | +1.33(+1.45%) |
Sep 08, 2022 | 90.35 | 92.18 | 90.35 | 92.12 | 49,870 | +1.34(+1.48%) |
Sep 07, 2022 | 88.85 | 90.96 | 88.85 | 90.78 | 43,705 | +1.59(+1.78%) |
Sep 06, 2022 | 89.95 | 89.95 | 88.06 | 89.19 | 46,611 | -0.30(-0.33%) |
Sep 02, 2022 | 91.24 | 91.88 | 89.19 | 89.49 | 88,334 | -0.76(-0.85%) |
Sep 01, 2022 | 89.06 | 90.31 | 88.01 | 90.26 | 59,576 | +0.62(+0.69%) |
Aug 31, 2022 | 89.84 | 90.13 | 89.33 | 89.64 | 24,042 | +0.20(+0.23%) |
Aug 30, 2022 | 90.32 | 90.35 | 89.12 | 89.43 | 27,557 | -0.54(-0.60%) |
Aug 29, 2022 | 90.19 | 90.69 | 89.68 | 89.98 | 33,554 | -0.98(-1.07%) |
Aug 26, 2022 | 93.98 | 93.98 | 90.92 | 90.95 | 35,568 | -2.63(-2.81%) |
Aug 25, 2022 | 92.79 | 93.66 | 92.79 | 93.58 | 31,592 | +1.05(+1.14%) |
Aug 24, 2022 | 91.81 | 92.90 | 91.81 | 92.53 | 20,518 | +0.47(+0.51%) |
Aug 23, 2022 | 92.28 | 92.74 | 91.93 | 92.05 | 37,772 | -0.30(-0.32%) |
Aug 22, 2022 | 93.01 | 93.01 | 92.19 | 92.35 | 33,194 | -1.75(-1.86%) |
Aug 19, 2022 | 95.53 | 95.53 | 93.90 | 94.10 | 66,842 | -2.16(-2.24%) |
Aug 18, 2022 | 95.76 | 96.48 | 95.70 | 96.26 | 163,429 | +0.29(+0.30%) |
Aug 17, 2022 | 95.35 | 96.22 | 95.17 | 95.97 | 20,852 | -0.20(-0.21%) |
Aug 16, 2022 | 95.65 | 96.49 | 95.54 | 96.17 | 36,495 | +0.19(+0.20%) |
Aug 15, 2022 | 94.69 | 96.30 | 94.63 | 95.98 | 197,551 | +0.46(+0.49%) |
Aug 12, 2022 | 94.69 | 95.57 | 94.20 | 95.51 | 18,983 | +1.54(+1.64%) |
Aug 11, 2022 | 93.60 | 94.67 | 93.60 | 93.98 | 52,379 | +0.96(+1.03%) |
Aug 10, 2022 | 92.32 | 93.44 | 92.32 | 93.02 | 474,632 | +1.82(+1.99%) |
Aug 09, 2022 | 90.83 | 91.24 | 90.80 | 91.20 | 48,960 | +0.23(+0.26%) |
Aug 08, 2022 | 91.50 | 91.88 | 90.91 | 90.97 | 15,549 | -0.03(-0.03%) |
Aug 05, 2022 | 90.10 | 91.30 | 90.10 | 91.00 | 14,889 | +0.38(+0.42%) |
Aug 04, 2022 | 90.13 | 90.82 | 90.13 | 90.62 | 16,408 | +0.56(+0.62%) |
Aug 03, 2022 | 89.39 | 90.47 | 89.27 | 90.06 | 252,915 | +1.44(+1.63%) |
Aug 02, 2022 | 88.24 | 89.32 | 87.98 | 88.62 | 43,630 | -0.33(-0.37%) |
Aug 01, 2022 | 89.02 | 89.39 | 88.34 | 88.95 | 26,816 | -0.78(-0.87%) |
Jul 29, 2022 | 88.52 | 90.04 | 88.52 | 89.73 | 62,064 | +1.14(+1.29%) |
Jul 28, 2022 | 86.72 | 88.65 | 86.28 | 88.59 | 21,096 | +1.98(+2.29%) |
Jul 27, 2022 | 85.92 | 87.13 | 85.53 | 86.61 | 22,407 | +1.09(+1.28%) |
Jul 26, 2022 | 86.40 | 86.61 | 85.37 | 85.52 | 23,793 | -1.28(-1.47%) |
Jul 25, 2022 | 87.24 | 87.24 | 86.31 | 86.79 | 14,891 | +0.09(+0.10%) |
Jul 22, 2022 | 87.30 | 87.48 | 86.24 | 86.71 | 73,376 | -0.42(-0.48%) |
Jul 21, 2022 | 85.61 | 87.12 | 85.61 | 87.12 | 53,664 | +1.13(+1.32%) |
Jul 20, 2022 | 85.06 | 86.15 | 85.06 | 85.99 | 18,764 | +0.94(+1.10%) |
Jul 19, 2022 | 82.98 | 85.25 | 82.77 | 85.06 | 37,787 | +3.13(+3.82%) |
Jul 18, 2022 | 83.03 | 83.74 | 81.64 | 81.92 | 9,132 | +0.18(+0.22%) |
Jul 15, 2022 | 80.02 | 82.28 | 80.02 | 81.74 | 61,403 | +2.67(+3.37%) |
Jul 14, 2022 | 79.02 | 79.22 | 77.94 | 79.07 | 38,808 | -1.28(-1.59%) |
Jul 13, 2022 | 80.08 | 80.72 | 79.40 | 80.35 | 25,800 | -0.55(-0.68%) |
Jul 12, 2022 | 80.82 | 82.40 | 80.68 | 80.90 | 12,002 | -0.28(-0.35%) |
Jul 11, 2022 | 81.34 | 81.59 | 80.82 | 81.18 | 63,579 | -1.06(-1.29%) |
Jul 08, 2022 | 82.62 | 82.96 | 81.85 | 82.24 | 9,436 | -0.35(-0.42%) |
Jul 07, 2022 | 81.76 | 82.74 | 81.76 | 82.59 | 20,139 | +1.37(+1.69%) |
Jul 06, 2022 | 81.94 | 81.94 | 80.71 | 81.22 | 41,864 | -0.91(-1.11%) |
Jul 05, 2022 | 80.34 | 82.13 | 79.44 | 82.13 | 23,163 | +0.51(+0.63%) |