Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.29 | 84.77 | 82.98 | 82.99 | 18,919 | -0.31(-0.37%) |
Sep 29, 2022 | 83.88 | 84.13 | 82.72 | 83.30 | 65,241 | -1.50(-1.77%) |
Sep 28, 2022 | 83.32 | 85.17 | 83.07 | 84.79 | 26,353 | +1.84(+2.21%) |
Sep 27, 2022 | 84.43 | 84.43 | 82.25 | 82.96 | 42,586 | -0.55(-0.66%) |
Sep 26, 2022 | 84.15 | 84.77 | 83.07 | 83.51 | 68,066 | -1.30(-1.53%) |
Sep 23, 2022 | 86.12 | 86.12 | 83.72 | 84.81 | 158,755 | -2.51(-2.88%) |
Sep 22, 2022 | 88.85 | 88.87 | 87.02 | 87.32 | 43,783 | -1.30(-1.47%) |
Sep 21, 2022 | 89.82 | 90.83 | 88.61 | 88.63 | 28,640 | -0.85(-0.95%) |
Sep 20, 2022 | 90.22 | 90.75 | 88.81 | 89.48 | 22,994 | -1.43(-1.57%) |
Sep 19, 2022 | 89.05 | 90.94 | 89.05 | 90.91 | 21,981 | +0.81(+0.90%) |
Sep 16, 2022 | 90.00 | 90.26 | 89.30 | 90.10 | 21,892 | -1.01(-1.11%) |
Sep 15, 2022 | 90.66 | 92.25 | 90.66 | 91.11 | 26,438 | +0.35(+0.38%) |
Sep 14, 2022 | 90.97 | 91.25 | 89.98 | 90.76 | 43,513 | -0.14(-0.15%) |
Sep 13, 2022 | 91.94 | 92.08 | 90.64 | 90.90 | 56,412 | -3.07(-3.27%) |
Sep 12, 2022 | 93.50 | 94.62 | 93.50 | 93.97 | 129,745 | +0.53(+0.57%) |
Sep 09, 2022 | 92.89 | 93.56 | 92.79 | 93.44 | 18,131 | +1.33(+1.45%) |
Sep 08, 2022 | 90.34 | 92.17 | 90.34 | 92.11 | 49,877 | +1.34(+1.48%) |
Sep 07, 2022 | 88.84 | 90.95 | 88.84 | 90.76 | 43,712 | +1.59(+1.78%) |
Sep 06, 2022 | 89.93 | 89.93 | 88.05 | 89.18 | 46,618 | -0.30(-0.33%) |
Sep 02, 2022 | 91.23 | 91.87 | 89.18 | 89.48 | 88,347 | -0.76(-0.85%) |
Sep 01, 2022 | 89.04 | 90.30 | 88.00 | 90.24 | 59,584 | +0.62(+0.69%) |
Aug 31, 2022 | 89.83 | 90.12 | 89.31 | 89.62 | 24,046 | +0.20(+0.23%) |
Aug 30, 2022 | 90.31 | 90.34 | 89.11 | 89.42 | 27,561 | -0.54(-0.60%) |
Aug 29, 2022 | 90.17 | 90.68 | 89.66 | 89.96 | 33,559 | -0.98(-1.07%) |
Aug 26, 2022 | 93.96 | 93.96 | 90.91 | 90.94 | 35,573 | -2.63(-2.81%) |
Aug 25, 2022 | 92.77 | 93.64 | 92.77 | 93.57 | 31,597 | +1.05(+1.14%) |
Aug 24, 2022 | 91.80 | 92.89 | 91.80 | 92.51 | 20,521 | +0.47(+0.51%) |
Aug 23, 2022 | 92.26 | 92.72 | 91.91 | 92.04 | 37,778 | -0.30(-0.32%) |
Aug 22, 2022 | 93.00 | 93.00 | 92.18 | 92.34 | 33,199 | -1.75(-1.86%) |
Aug 19, 2022 | 95.52 | 95.52 | 93.89 | 94.09 | 66,852 | -2.16(-2.24%) |
Aug 18, 2022 | 95.74 | 96.47 | 95.68 | 96.24 | 163,453 | +0.29(+0.30%) |
Aug 17, 2022 | 95.34 | 96.21 | 95.15 | 95.95 | 20,855 | -0.20(-0.21%) |
Aug 16, 2022 | 95.64 | 96.47 | 95.52 | 96.16 | 36,500 | +0.19(+0.20%) |
Aug 15, 2022 | 94.68 | 96.28 | 94.62 | 95.96 | 197,580 | +0.46(+0.49%) |
Aug 12, 2022 | 94.68 | 95.56 | 94.19 | 95.50 | 18,985 | +1.54(+1.64%) |
Aug 11, 2022 | 93.59 | 94.66 | 93.59 | 93.96 | 52,386 | +0.96(+1.03%) |
Aug 10, 2022 | 92.31 | 93.42 | 92.31 | 93.01 | 474,700 | +1.82(+1.99%) |
Aug 09, 2022 | 90.81 | 91.23 | 90.78 | 91.19 | 48,967 | +0.23(+0.25%) |
Aug 08, 2022 | 91.49 | 91.87 | 90.90 | 90.96 | 15,551 | -0.03(-0.03%) |
Aug 05, 2022 | 90.09 | 91.28 | 90.09 | 90.99 | 14,891 | +0.38(+0.42%) |
Aug 04, 2022 | 90.12 | 90.81 | 90.12 | 90.61 | 16,410 | +0.56(+0.62%) |
Aug 03, 2022 | 89.37 | 90.46 | 89.26 | 90.05 | 252,951 | +1.44(+1.63%) |
Aug 02, 2022 | 88.22 | 89.31 | 87.97 | 88.61 | 43,636 | -0.33(-0.37%) |
Aug 01, 2022 | 89.01 | 89.37 | 88.33 | 88.94 | 26,820 | -0.78(-0.87%) |
Jul 29, 2022 | 88.50 | 90.03 | 88.50 | 89.72 | 62,073 | +1.14(+1.29%) |
Jul 28, 2022 | 86.71 | 88.64 | 86.27 | 88.58 | 21,099 | +1.98(+2.29%) |
Jul 27, 2022 | 85.90 | 87.12 | 85.52 | 86.60 | 22,410 | +1.09(+1.28%) |
Jul 26, 2022 | 86.39 | 86.60 | 85.36 | 85.51 | 23,797 | -1.28(-1.47%) |
Jul 25, 2022 | 87.23 | 87.23 | 86.30 | 86.78 | 14,893 | +0.09(+0.10%) |
Jul 22, 2022 | 87.28 | 87.47 | 86.23 | 86.70 | 73,387 | -0.42(-0.48%) |
Jul 21, 2022 | 85.59 | 87.11 | 85.59 | 87.11 | 53,671 | +1.13(+1.32%) |
Jul 20, 2022 | 85.05 | 86.14 | 85.05 | 85.98 | 18,767 | +0.94(+1.10%) |
Jul 19, 2022 | 82.96 | 85.24 | 82.76 | 85.04 | 37,792 | +3.13(+3.82%) |
Jul 18, 2022 | 83.01 | 83.73 | 81.63 | 81.91 | 9,133 | +0.18(+0.22%) |
Jul 15, 2022 | 80.01 | 82.27 | 80.01 | 81.73 | 61,412 | +2.67(+3.37%) |
Jul 14, 2022 | 79.01 | 79.20 | 77.93 | 79.06 | 38,814 | -1.28(-1.59%) |
Jul 13, 2022 | 80.07 | 80.71 | 79.38 | 80.34 | 25,804 | -0.55(-0.68%) |
Jul 12, 2022 | 80.81 | 82.39 | 80.67 | 80.89 | 12,004 | -0.28(-0.35%) |
Jul 11, 2022 | 81.33 | 81.58 | 80.81 | 81.17 | 63,588 | -1.06(-1.29%) |
Jul 08, 2022 | 82.61 | 82.94 | 81.83 | 82.23 | 9,438 | -0.35(-0.42%) |
Jul 07, 2022 | 81.75 | 82.73 | 81.75 | 82.58 | 20,142 | +1.37(+1.69%) |
Jul 06, 2022 | 81.93 | 81.93 | 80.70 | 81.21 | 41,870 | -0.91(-1.11%) |
Jul 05, 2022 | 80.33 | 82.11 | 79.43 | 82.11 | 23,167 | +0.51(+0.63%) |