Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.22 | 72.79 | 70.32 | 70.44 | 891,569 | -0.40(-0.57%) |
Sep 29, 2022 | 71.13 | 71.38 | 70.03 | 70.85 | 890,738 | -1.00(-1.39%) |
Sep 28, 2022 | 71.17 | 72.43 | 70.44 | 71.84 | 1,352,744 | +1.76(+2.52%) |
Sep 27, 2022 | 72.65 | 73.02 | 69.80 | 70.08 | 1,624,727 | -1.87(-2.60%) |
Sep 26, 2022 | 72.23 | 73.29 | 71.56 | 71.95 | 965,505 | -0.24(-0.34%) |
Sep 23, 2022 | 71.91 | 72.28 | 70.30 | 72.19 | 994,404 | +0.21(+0.29%) |
Sep 22, 2022 | 73.39 | 73.81 | 71.41 | 71.99 | 968,037 | -1.50(-2.04%) |
Sep 21, 2022 | 75.25 | 76.05 | 73.27 | 73.48 | 1,420,367 | -0.95(-1.28%) |
Sep 20, 2022 | 74.39 | 75.14 | 73.36 | 74.43 | 903,627 | -0.96(-1.28%) |
Sep 19, 2022 | 76.05 | 76.05 | 74.29 | 75.40 | 1,329,381 | -0.90(-1.17%) |
Sep 16, 2022 | 77.87 | 77.87 | 74.77 | 76.29 | 1,874,221 | -2.18(-2.78%) |
Sep 15, 2022 | 79.45 | 80.73 | 78.24 | 78.47 | 786,141 | -0.82(-1.03%) |
Sep 14, 2022 | 80.18 | 80.33 | 78.19 | 79.29 | 1,234,625 | -1.04(-1.29%) |
Sep 13, 2022 | 82.97 | 83.61 | 80.22 | 80.33 | 906,038 | -5.20(-6.08%) |
Sep 12, 2022 | 85.91 | 86.73 | 85.15 | 85.53 | 711,467 | -0.49(-0.57%) |
Sep 09, 2022 | 85.15 | 86.47 | 84.96 | 86.01 | 766,701 | +1.02(+1.20%) |
Sep 08, 2022 | 82.09 | 85.01 | 81.45 | 85.00 | 969,005 | +2.12(+2.56%) |
Sep 07, 2022 | 80.50 | 82.99 | 79.03 | 82.88 | 1,446,811 | +1.26(+1.55%) |
Sep 06, 2022 | 81.70 | 82.30 | 80.91 | 81.61 | 908,740 | -0.25(-0.30%) |
Sep 02, 2022 | 83.19 | 83.62 | 81.58 | 81.86 | 601,762 | -0.70(-0.84%) |
Sep 01, 2022 | 81.45 | 82.58 | 80.18 | 82.56 | 697,957 | +0.26(+0.31%) |
Aug 31, 2022 | 83.57 | 84.23 | 82.30 | 82.30 | 787,210 | -0.39(-0.47%) |
Aug 30, 2022 | 83.38 | 83.42 | 82.28 | 82.69 | 999,601 | -0.00(-0.00%) |
Aug 29, 2022 | 82.82 | 83.82 | 82.19 | 82.69 | 667,260 | -1.33(-1.58%) |
Aug 26, 2022 | 88.83 | 88.86 | 84.02 | 84.02 | 603,496 | -4.93(-5.54%) |
Aug 25, 2022 | 87.49 | 89.14 | 86.50 | 88.95 | 701,021 | +2.88(+3.35%) |
Aug 24, 2022 | 85.10 | 86.46 | 84.70 | 86.06 | 928,676 | +1.20(+1.42%) |
Aug 23, 2022 | 85.38 | 85.53 | 84.26 | 84.86 | 704,356 | -0.87(-1.02%) |
Aug 22, 2022 | 86.80 | 87.36 | 85.42 | 85.73 | 438,154 | -2.28(-2.59%) |
Aug 19, 2022 | 89.37 | 89.54 | 87.54 | 88.01 | 493,356 | -1.64(-1.83%) |
Aug 18, 2022 | 89.98 | 90.02 | 88.43 | 89.65 | 703,662 | -0.33(-0.36%) |
Aug 17, 2022 | 90.77 | 91.96 | 89.59 | 89.98 | 848,386 | -1.81(-1.97%) |
Aug 16, 2022 | 92.58 | 92.58 | 90.94 | 91.79 | 840,508 | -1.99(-2.12%) |
Aug 15, 2022 | 94.25 | 95.48 | 93.36 | 93.78 | 486,671 | -0.39(-0.41%) |
Aug 12, 2022 | 92.72 | 94.38 | 92.72 | 94.17 | 516,695 | +1.31(+1.42%) |
Aug 11, 2022 | 94.60 | 95.69 | 92.82 | 92.85 | 498,094 | -1.37(-1.45%) |
Aug 10, 2022 | 91.63 | 94.34 | 90.00 | 94.22 | 789,374 | +4.67(+5.21%) |
Aug 09, 2022 | 93.09 | 93.09 | 88.60 | 89.55 | 1,216,783 | -3.48(-3.74%) |
Aug 08, 2022 | 95.07 | 95.63 | 92.87 | 93.03 | 652,289 | -1.94(-2.04%) |
Aug 05, 2022 | 95.20 | 95.69 | 92.43 | 94.97 | 715,761 | -1.97(-2.03%) |
Aug 04, 2022 | 96.31 | 97.20 | 93.36 | 96.94 | 1,810,162 | -0.24(-0.24%) |
Aug 03, 2022 | 97.32 | 98.53 | 96.34 | 97.17 | 1,125,749 | +1.20(+1.25%) |
Aug 02, 2022 | 94.31 | 97.15 | 94.31 | 95.97 | 946,355 | +0.93(+0.98%) |
Aug 01, 2022 | 94.62 | 96.27 | 93.91 | 95.04 | 704,881 | -0.50(-0.52%) |
Jul 29, 2022 | 93.99 | 95.74 | 93.79 | 95.54 | 554,993 | +1.12(+1.19%) |
Jul 28, 2022 | 93.38 | 95.28 | 92.02 | 94.42 | 682,569 | +1.57(+1.69%) |
Jul 27, 2022 | 91.92 | 93.44 | 91.27 | 92.86 | 900,078 | +0.94(+1.03%) |
Jul 26, 2022 | 89.74 | 92.18 | 88.83 | 91.91 | 1,173,438 | +2.36(+2.64%) |
Jul 25, 2022 | 89.78 | 90.17 | 88.79 | 89.55 | 411,819 | -0.53(-0.59%) |
Jul 22, 2022 | 91.89 | 92.78 | 89.27 | 90.08 | 570,276 | -1.70(-1.85%) |
Jul 21, 2022 | 89.25 | 92.39 | 89.25 | 91.78 | 1,165,199 | +3.36(+3.80%) |
Jul 20, 2022 | 87.61 | 89.48 | 87.15 | 88.42 | 656,588 | +1.57(+1.81%) |
Jul 19, 2022 | 84.79 | 87.00 | 84.03 | 86.85 | 698,207 | +3.47(+4.16%) |
Jul 18, 2022 | 85.79 | 86.60 | 83.22 | 83.38 | 776,022 | -2.01(-2.36%) |
Jul 15, 2022 | 85.25 | 85.73 | 81.60 | 85.39 | 1,392,862 | +0.73(+0.87%) |
Jul 14, 2022 | 86.28 | 86.28 | 81.63 | 84.66 | 892,775 | -1.87(-2.17%) |
Jul 13, 2022 | 85.70 | 87.39 | 85.19 | 86.53 | 519,471 | -0.95(-1.09%) |
Jul 12, 2022 | 90.14 | 90.87 | 86.97 | 87.49 | 691,904 | -2.54(-2.82%) |
Jul 11, 2022 | 90.59 | 91.12 | 89.59 | 90.03 | 609,811 | -1.71(-1.86%) |
Jul 08, 2022 | 90.90 | 92.31 | 90.67 | 91.74 | 716,720 | +0.42(+0.46%) |
Jul 07, 2022 | 89.66 | 91.54 | 89.66 | 91.32 | 653,463 | +1.35(+1.51%) |
Jul 06, 2022 | 90.60 | 90.85 | 89.24 | 89.96 | 846,805 | +0.12(+0.13%) |
Jul 05, 2022 | 86.86 | 90.12 | 86.33 | 89.84 | 971,321 | +2.26(+2.58%) |