Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.51 | 83.18 | 81.33 | 81.55 | 1,008,007 | -0.72(-0.88%) |
Sep 29, 2022 | 82.26 | 82.59 | 81.19 | 82.27 | 889,627 | -0.63(-0.76%) |
Sep 28, 2022 | 81.06 | 83.35 | 80.77 | 82.91 | 1,214,971 | +1.78(+2.20%) |
Sep 27, 2022 | 82.44 | 82.63 | 80.91 | 81.12 | 1,033,721 | -0.57(-0.70%) |
Sep 26, 2022 | 81.30 | 82.53 | 80.87 | 81.69 | 735,468 | -0.53(-0.64%) |
Sep 23, 2022 | 82.80 | 83.01 | 81.42 | 82.22 | 866,119 | -1.72(-2.05%) |
Sep 22, 2022 | 84.68 | 84.95 | 83.80 | 83.94 | 638,767 | -0.64(-0.76%) |
Sep 21, 2022 | 86.50 | 86.66 | 84.58 | 84.58 | 714,954 | -1.68(-1.94%) |
Sep 20, 2022 | 86.56 | 86.56 | 85.45 | 86.26 | 632,144 | -0.92(-1.06%) |
Sep 19, 2022 | 85.40 | 87.36 | 85.10 | 87.18 | 650,463 | +0.86(+1.00%) |
Sep 16, 2022 | 86.49 | 86.76 | 85.81 | 86.32 | 952,212 | -1.23(-1.41%) |
Sep 15, 2022 | 87.26 | 88.71 | 86.88 | 87.55 | 685,648 | +0.23(+0.26%) |
Sep 14, 2022 | 87.72 | 88.08 | 86.82 | 87.33 | 559,779 | +0.04(+0.04%) |
Sep 13, 2022 | 88.27 | 88.71 | 86.97 | 87.29 | 730,905 | -2.65(-2.95%) |
Sep 12, 2022 | 89.62 | 90.36 | 89.30 | 89.94 | 731,355 | +1.15(+1.30%) |
Sep 09, 2022 | 87.71 | 89.01 | 87.71 | 88.79 | 648,248 | +1.90(+2.19%) |
Sep 08, 2022 | 85.23 | 87.11 | 84.85 | 86.89 | 858,227 | +1.33(+1.56%) |
Sep 07, 2022 | 84.17 | 85.75 | 83.50 | 85.56 | 700,931 | +1.19(+1.41%) |
Sep 06, 2022 | 85.04 | 85.35 | 83.42 | 84.37 | 759,724 | -0.43(-0.51%) |
Sep 02, 2022 | 84.86 | 86.27 | 84.47 | 84.81 | 789,345 | +0.90(+1.07%) |
Sep 01, 2022 | 83.62 | 84.00 | 82.48 | 83.91 | 753,273 | -0.35(-0.42%) |
Aug 31, 2022 | 85.07 | 85.17 | 84.27 | 84.27 | 683,279 | -0.90(-1.05%) |
Aug 30, 2022 | 87.18 | 87.54 | 84.90 | 85.16 | 681,044 | -1.94(-2.23%) |
Aug 29, 2022 | 86.05 | 87.25 | 85.95 | 87.10 | 602,782 | +0.29(+0.33%) |
Aug 26, 2022 | 88.57 | 88.72 | 86.81 | 86.81 | 801,531 | -1.35(-1.53%) |
Aug 25, 2022 | 86.34 | 88.62 | 86.13 | 88.16 | 949,871 | +2.11(+2.45%) |
Aug 24, 2022 | 86.04 | 86.30 | 84.99 | 86.05 | 1,837,299 | -2.27(-2.57%) |
Aug 23, 2022 | 88.26 | 88.69 | 87.68 | 88.32 | 766,449 | -0.25(-0.29%) |
Aug 22, 2022 | 88.98 | 89.02 | 87.98 | 88.58 | 848,893 | -1.36(-1.51%) |
Aug 19, 2022 | 90.15 | 90.39 | 89.36 | 89.94 | 533,346 | -0.82(-0.91%) |
Aug 18, 2022 | 90.91 | 91.02 | 90.50 | 90.76 | 414,033 | +0.19(+0.21%) |
Aug 17, 2022 | 90.34 | 90.81 | 89.99 | 90.57 | 597,580 | -0.63(-0.70%) |
Aug 16, 2022 | 90.12 | 91.46 | 89.98 | 91.20 | 590,424 | +1.05(+1.17%) |
Aug 15, 2022 | 89.64 | 90.23 | 89.20 | 90.15 | 549,601 | -0.65(-0.72%) |
Aug 12, 2022 | 90.34 | 90.98 | 89.84 | 90.80 | 654,893 | +0.83(+0.93%) |
Aug 11, 2022 | 89.68 | 90.39 | 89.63 | 89.97 | 460,113 | +0.81(+0.90%) |
Aug 10, 2022 | 88.34 | 89.62 | 88.21 | 89.17 | 728,498 | +1.89(+2.17%) |
Aug 09, 2022 | 87.77 | 87.93 | 86.89 | 87.27 | 684,173 | -0.49(-0.56%) |
Aug 08, 2022 | 89.19 | 89.19 | 87.67 | 87.76 | 618,567 | -0.79(-0.89%) |
Aug 05, 2022 | 88.51 | 88.74 | 87.98 | 88.55 | 453,518 | -0.54(-0.61%) |
Aug 04, 2022 | 88.99 | 89.14 | 88.38 | 89.09 | 1,214,049 | +0.01(+0.01%) |
Aug 03, 2022 | 87.97 | 89.47 | 87.80 | 89.08 | 795,607 | +1.69(+1.94%) |
Aug 02, 2022 | 87.26 | 88.14 | 86.95 | 87.39 | 609,709 | -0.70(-0.79%) |
Aug 01, 2022 | 88.00 | 88.40 | 87.63 | 88.09 | 501,077 | -0.23(-0.26%) |
Jul 29, 2022 | 87.63 | 88.89 | 87.43 | 88.31 | 725,062 | +0.89(+1.02%) |
Jul 28, 2022 | 86.81 | 87.61 | 85.84 | 87.43 | 921,143 | +0.77(+0.89%) |
Jul 27, 2022 | 85.88 | 87.13 | 85.64 | 86.66 | 943,280 | +1.02(+1.20%) |
Jul 26, 2022 | 86.19 | 86.96 | 85.28 | 85.63 | 590,807 | -1.22(-1.41%) |
Jul 25, 2022 | 86.58 | 87.33 | 86.32 | 86.86 | 2,169,956 | +1.30(+1.52%) |
Jul 22, 2022 | 86.26 | 86.78 | 85.19 | 85.55 | 2,115,017 | -0.59(-0.68%) |
Jul 21, 2022 | 85.75 | 86.29 | 84.93 | 86.14 | 778,770 | +0.30(+0.35%) |
Jul 20, 2022 | 85.42 | 85.96 | 84.93 | 85.84 | 1,490,434 | +0.25(+0.29%) |
Jul 19, 2022 | 84.20 | 85.76 | 83.64 | 85.59 | 1,059,959 | +2.42(+2.91%) |
Jul 18, 2022 | 82.44 | 84.43 | 82.44 | 83.17 | 1,148,381 | +1.74(+2.14%) |
Jul 15, 2022 | 82.39 | 82.61 | 81.09 | 81.42 | 1,624,937 | +0.03(+0.03%) |
Jul 14, 2022 | 84.92 | 84.97 | 81.25 | 81.40 | 2,562,525 | -5.62(-6.46%) |
Jul 13, 2022 | 87.10 | 87.29 | 85.74 | 87.02 | 1,171,153 | -0.56(-0.64%) |
Jul 12, 2022 | 87.02 | 88.52 | 86.84 | 87.58 | 991,397 | +0.08(+0.09%) |
Jul 11, 2022 | 87.35 | 87.75 | 86.70 | 87.50 | 1,127,166 | -0.45(-0.51%) |
Jul 08, 2022 | 87.79 | 88.60 | 87.49 | 87.95 | 690,031 | +0.16(+0.18%) |
Jul 07, 2022 | 86.63 | 88.26 | 86.58 | 87.79 | 951,508 | +1.78(+2.07%) |
Jul 06, 2022 | 85.61 | 86.19 | 84.96 | 86.01 | 867,366 | +0.43(+0.50%) |
Jul 05, 2022 | 85.93 | 86.23 | 84.25 | 85.58 | 1,114,012 | -1.50(-1.72%) |