Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.43 | 80.54 | 78.09 | 78.09 | 372,994 | +0.36(+0.47%) |
Sep 29, 2022 | 80.12 | 80.74 | 77.22 | 77.72 | 399,518 | -3.59(-4.42%) |
Sep 28, 2022 | 78.00 | 82.00 | 77.47 | 81.31 | 439,001 | +3.97(+5.14%) |
Sep 27, 2022 | 78.78 | 80.09 | 77.02 | 77.34 | 318,920 | -0.32(-0.41%) |
Sep 26, 2022 | 79.62 | 80.57 | 77.54 | 77.66 | 443,138 | -2.02(-2.53%) |
Sep 23, 2022 | 80.05 | 80.86 | 78.60 | 79.68 | 419,201 | -1.84(-2.26%) |
Sep 22, 2022 | 84.00 | 84.38 | 80.54 | 81.52 | 616,975 | -2.35(-2.80%) |
Sep 21, 2022 | 83.68 | 86.54 | 83.34 | 83.87 | 481,003 | +0.66(+0.79%) |
Sep 20, 2022 | 87.33 | 87.33 | 82.96 | 83.21 | 539,515 | -5.33(-6.02%) |
Sep 19, 2022 | 80.72 | 89.12 | 79.95 | 88.54 | 1,089,667 | +9.39(+11.86%) |
Sep 16, 2022 | 76.91 | 80.25 | 76.39 | 79.15 | 959,027 | +1.15(+1.48%) |
Sep 15, 2022 | 77.89 | 80.48 | 77.40 | 78.00 | 226,858 | +0.93(+1.21%) |
Sep 14, 2022 | 78.08 | 78.44 | 76.36 | 77.07 | 236,622 | -1.25(-1.59%) |
Sep 13, 2022 | 80.10 | 80.91 | 78.02 | 78.31 | 222,990 | -4.98(-5.98%) |
Sep 12, 2022 | 82.21 | 84.31 | 82.21 | 83.30 | 223,210 | +1.25(+1.53%) |
Sep 09, 2022 | 80.60 | 82.07 | 79.76 | 82.04 | 184,216 | +2.32(+2.91%) |
Sep 08, 2022 | 76.83 | 79.86 | 76.18 | 79.72 | 184,249 | +2.02(+2.59%) |
Sep 07, 2022 | 76.36 | 77.74 | 75.89 | 77.71 | 213,905 | +1.27(+1.66%) |
Sep 06, 2022 | 78.45 | 78.88 | 76.18 | 76.43 | 319,772 | -1.68(-2.15%) |
Sep 02, 2022 | 78.36 | 78.87 | 76.81 | 78.11 | 242,265 | +1.33(+1.74%) |
Sep 01, 2022 | 78.38 | 78.45 | 75.70 | 76.78 | 457,934 | -2.60(-3.27%) |
Aug 31, 2022 | 81.95 | 82.33 | 79.36 | 79.38 | 452,786 | -1.52(-1.88%) |
Aug 30, 2022 | 83.51 | 83.75 | 80.49 | 80.90 | 243,141 | -1.50(-1.82%) |
Aug 29, 2022 | 82.86 | 83.87 | 82.22 | 82.40 | 239,473 | -0.99(-1.18%) |
Aug 26, 2022 | 86.88 | 86.92 | 82.81 | 83.38 | 211,408 | -3.50(-4.03%) |
Aug 25, 2022 | 85.81 | 87.15 | 84.78 | 86.89 | 251,505 | +3.04(+3.62%) |
Aug 24, 2022 | 82.75 | 85.20 | 82.75 | 83.85 | 175,960 | +1.24(+1.50%) |
Aug 23, 2022 | 82.66 | 84.23 | 82.25 | 82.61 | 199,547 | -0.21(-0.25%) |
Aug 22, 2022 | 86.85 | 87.37 | 82.46 | 82.82 | 414,114 | -5.56(-6.30%) |
Aug 19, 2022 | 86.54 | 88.57 | 84.40 | 88.39 | 537,668 | +0.39(+0.44%) |
Aug 18, 2022 | 89.14 | 90.68 | 87.68 | 88.00 | 265,779 | -0.95(-1.07%) |
Aug 17, 2022 | 89.79 | 90.02 | 87.89 | 88.95 | 446,876 | -1.60(-1.77%) |
Aug 16, 2022 | 88.74 | 91.67 | 87.10 | 90.55 | 428,843 | +1.58(+1.77%) |
Aug 15, 2022 | 85.56 | 89.08 | 84.73 | 88.97 | 392,122 | +3.78(+4.44%) |
Aug 12, 2022 | 85.07 | 85.43 | 83.43 | 85.19 | 289,750 | +1.79(+2.15%) |
Aug 11, 2022 | 82.90 | 84.46 | 82.11 | 83.40 | 227,463 | +1.74(+2.13%) |
Aug 10, 2022 | 81.57 | 82.42 | 80.77 | 81.66 | 247,979 | +1.91(+2.40%) |
Aug 09, 2022 | 81.05 | 81.43 | 78.59 | 79.75 | 333,277 | -1.30(-1.60%) |
Aug 08, 2022 | 81.18 | 84.48 | 79.84 | 81.05 | 386,029 | -0.66(-0.80%) |
Aug 05, 2022 | 82.63 | 84.14 | 79.69 | 81.70 | 380,117 | -3.45(-4.05%) |
Aug 04, 2022 | 85.67 | 87.84 | 83.36 | 85.16 | 385,119 | +1.06(+1.27%) |
Aug 03, 2022 | 84.12 | 86.02 | 84.09 | 84.09 | 234,827 | +0.37(+0.44%) |
Aug 02, 2022 | 82.19 | 85.19 | 82.19 | 83.72 | 267,334 | +1.06(+1.28%) |
Aug 01, 2022 | 83.47 | 83.93 | 81.96 | 82.66 | 219,627 | -0.77(-0.92%) |
Jul 29, 2022 | 81.35 | 83.50 | 80.27 | 83.43 | 349,776 | +1.73(+2.12%) |
Jul 28, 2022 | 79.59 | 82.11 | 78.53 | 81.70 | 282,180 | +2.78(+3.52%) |
Jul 27, 2022 | 78.15 | 79.19 | 76.78 | 78.93 | 386,790 | +1.08(+1.39%) |
Jul 26, 2022 | 80.40 | 80.40 | 77.06 | 77.84 | 284,250 | -2.56(-3.19%) |
Jul 25, 2022 | 82.48 | 82.57 | 79.51 | 80.41 | 266,857 | -2.06(-2.50%) |
Jul 22, 2022 | 84.61 | 84.61 | 80.27 | 82.47 | 425,494 | -1.25(-1.49%) |
Jul 21, 2022 | 81.05 | 83.71 | 80.38 | 83.71 | 406,894 | +2.83(+3.50%) |
Jul 20, 2022 | 77.71 | 82.36 | 77.63 | 80.88 | 737,071 | +3.83(+4.96%) |
Jul 19, 2022 | 77.89 | 79.51 | 76.49 | 77.06 | 1,017,542 | -2.35(-2.96%) |
Jul 18, 2022 | 83.21 | 86.54 | 79.23 | 79.41 | 1,035,243 | -3.41(-4.12%) |
Jul 15, 2022 | 86.90 | 87.38 | 81.83 | 82.82 | 1,554,239 | -13.47(-13.99%) |
Jul 14, 2022 | 94.33 | 97.05 | 93.47 | 96.29 | 174,310 | -0.30(-0.31%) |
Jul 13, 2022 | 95.05 | 98.87 | 93.55 | 96.59 | 166,096 | +0.61(+0.63%) |
Jul 12, 2022 | 96.10 | 98.23 | 94.72 | 95.98 | 216,751 | -0.26(-0.27%) |
Jul 11, 2022 | 98.74 | 98.94 | 95.81 | 96.24 | 148,097 | -3.00(-3.03%) |
Jul 08, 2022 | 100.10 | 102.21 | 98.76 | 99.25 | 157,452 | -1.33(-1.33%) |
Jul 07, 2022 | 97.82 | 101.56 | 97.82 | 100.58 | 202,208 | +3.96(+4.10%) |
Jul 06, 2022 | 98.10 | 99.36 | 95.71 | 96.62 | 166,992 | -1.49(-1.52%) |
Jul 05, 2022 | 96.62 | 98.32 | 94.02 | 98.10 | 219,917 | +1.23(+1.27%) |