Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 87.72 | 88.35 | 87.69 | 88.20 | 104,685 | +0.00(+0.00%) |
Sep 29, 2022 | 87.61 | 88.27 | 87.48 | 88.20 | 261,306 | +0.60(+0.69%) |
Sep 28, 2022 | 86.30 | 87.79 | 86.26 | 87.60 | 428,598 | +1.20(+1.39%) |
Sep 27, 2022 | 86.60 | 86.81 | 86.18 | 86.40 | 285,269 | -0.11(-0.12%) |
Sep 26, 2022 | 86.93 | 87.12 | 86.45 | 86.50 | 255,498 | -0.76(-0.87%) |
Sep 23, 2022 | 87.97 | 87.97 | 87.06 | 87.26 | 384,766 | -1.34(-1.51%) |
Sep 22, 2022 | 88.77 | 88.82 | 88.37 | 88.60 | 354,590 | -0.11(-0.12%) |
Sep 21, 2022 | 89.25 | 89.25 | 88.39 | 88.71 | 230,473 | -1.10(-1.23%) |
Sep 20, 2022 | 89.72 | 90.00 | 89.69 | 89.81 | 71,081 | -0.42(-0.46%) |
Sep 19, 2022 | 89.84 | 90.26 | 89.82 | 90.23 | 176,554 | +0.09(+0.10%) |
Sep 16, 2022 | 89.76 | 90.34 | 89.71 | 90.14 | 377,914 | +0.18(+0.20%) |
Sep 15, 2022 | 89.91 | 90.16 | 89.88 | 89.97 | 233,093 | +0.14(+0.15%) |
Sep 14, 2022 | 89.95 | 90.05 | 89.74 | 89.83 | 196,712 | +0.05(+0.05%) |
Sep 13, 2022 | 90.25 | 90.40 | 89.75 | 89.78 | 136,234 | -1.31(-1.43%) |
Sep 12, 2022 | 91.12 | 91.33 | 91.00 | 91.09 | 158,058 | +0.64(+0.71%) |
Sep 09, 2022 | 90.47 | 90.60 | 90.34 | 90.44 | 173,662 | +0.39(+0.44%) |
Sep 08, 2022 | 89.73 | 90.06 | 89.57 | 90.05 | 139,497 | -0.10(-0.11%) |
Sep 07, 2022 | 89.24 | 90.16 | 89.18 | 90.15 | 326,687 | +0.98(+1.09%) |
Sep 06, 2022 | 89.10 | 89.36 | 88.82 | 89.18 | 256,091 | -0.45(-0.50%) |
Sep 02, 2022 | 90.14 | 90.34 | 89.56 | 89.62 | 74,933 | +0.06(+0.07%) |
Sep 01, 2022 | 89.93 | 89.93 | 89.27 | 89.57 | 423,139 | -0.92(-1.01%) |
Aug 31, 2022 | 90.07 | 90.75 | 90.04 | 90.48 | 210,358 | +0.25(+0.28%) |
Aug 30, 2022 | 90.31 | 90.41 | 89.93 | 90.23 | 72,106 | +0.20(+0.23%) |
Aug 29, 2022 | 90.06 | 90.29 | 89.90 | 90.02 | 82,385 | +0.29(+0.33%) |
Aug 26, 2022 | 90.65 | 90.80 | 89.68 | 89.73 | 238,930 | -0.12(-0.13%) |
Aug 25, 2022 | 89.78 | 90.03 | 89.64 | 89.85 | 117,831 | +0.05(+0.05%) |
Aug 24, 2022 | 89.38 | 90.04 | 89.26 | 89.80 | 75,527 | +0.01(+0.01%) |
Aug 23, 2022 | 89.56 | 90.24 | 89.54 | 89.79 | 566,380 | +0.23(+0.26%) |
Aug 22, 2022 | 90.13 | 90.13 | 89.43 | 89.56 | 640,916 | -0.87(-0.97%) |
Aug 19, 2022 | 90.56 | 90.59 | 90.39 | 90.43 | 95,333 | -0.49(-0.54%) |
Aug 18, 2022 | 91.51 | 91.51 | 90.82 | 90.92 | 136,347 | -0.81(-0.88%) |
Aug 17, 2022 | 91.58 | 91.87 | 91.51 | 91.73 | 63,452 | +0.12(+0.13%) |
Aug 16, 2022 | 91.51 | 91.83 | 91.51 | 91.61 | 118,652 | +0.05(+0.05%) |
Aug 15, 2022 | 92.11 | 92.11 | 91.50 | 91.57 | 73,963 | -0.90(-0.97%) |
Aug 12, 2022 | 92.58 | 92.64 | 92.26 | 92.46 | 206,471 | -0.49(-0.52%) |
Aug 11, 2022 | 93.20 | 93.34 | 92.88 | 92.95 | 57,727 | +0.13(+0.14%) |
Aug 10, 2022 | 92.98 | 93.41 | 92.75 | 92.82 | 245,495 | +0.87(+0.94%) |
Aug 09, 2022 | 92.30 | 92.31 | 91.95 | 91.96 | 56,064 | +0.13(+0.14%) |
Aug 08, 2022 | 91.88 | 92.10 | 91.80 | 91.83 | 67,768 | +0.10(+0.11%) |
Aug 05, 2022 | 91.53 | 91.84 | 91.48 | 91.73 | 100,020 | -0.59(-0.64%) |
Aug 04, 2022 | 91.78 | 92.37 | 91.72 | 92.33 | 38,992 | +0.68(+0.74%) |
Aug 03, 2022 | 91.69 | 91.69 | 91.25 | 91.64 | 147,504 | +0.01(+0.01%) |
Aug 02, 2022 | 92.16 | 92.24 | 91.63 | 91.63 | 106,362 | -0.82(-0.89%) |
Aug 01, 2022 | 92.37 | 92.60 | 92.29 | 92.45 | 177,100 | +0.35(+0.38%) |
Jul 29, 2022 | 91.57 | 92.14 | 91.47 | 92.10 | 79,396 | +0.30(+0.33%) |
Jul 28, 2022 | 91.66 | 91.82 | 91.28 | 91.80 | 82,197 | -0.21(-0.23%) |
Jul 27, 2022 | 91.41 | 92.12 | 91.04 | 92.01 | 136,668 | +0.85(+0.93%) |
Jul 26, 2022 | 91.46 | 91.53 | 91.13 | 91.17 | 205,289 | -0.99(-1.07%) |
Jul 25, 2022 | 92.39 | 92.39 | 91.99 | 92.16 | 102,969 | +0.10(+0.11%) |
Jul 22, 2022 | 91.80 | 92.39 | 91.78 | 92.05 | 171,397 | +0.03(+0.03%) |
Jul 21, 2022 | 91.68 | 92.06 | 91.60 | 92.02 | 214,721 | +0.31(+0.34%) |
Jul 20, 2022 | 92.21 | 92.23 | 91.55 | 91.71 | 118,397 | -0.45(-0.49%) |
Jul 19, 2022 | 92.32 | 92.52 | 92.14 | 92.16 | 238,264 | +0.71(+0.78%) |
Jul 18, 2022 | 91.45 | 91.95 | 91.43 | 91.45 | 196,761 | +0.55(+0.60%) |
Jul 15, 2022 | 90.73 | 91.03 | 90.54 | 90.90 | 137,002 | +0.59(+0.66%) |
Jul 14, 2022 | 89.93 | 90.61 | 89.75 | 90.31 | 273,794 | -0.39(-0.43%) |
Jul 13, 2022 | 90.39 | 91.25 | 90.27 | 90.70 | 204,152 | +0.21(+0.24%) |
Jul 12, 2022 | 90.61 | 90.84 | 90.46 | 90.48 | 184,097 | -0.09(-0.10%) |
Jul 11, 2022 | 90.73 | 90.99 | 90.48 | 90.57 | 145,575 | -1.21(-1.32%) |
Jul 08, 2022 | 91.68 | 91.88 | 91.41 | 91.78 | 96,394 | +0.09(+0.10%) |
Jul 07, 2022 | 91.75 | 91.90 | 91.50 | 91.69 | 108,945 | -0.20(-0.21%) |
Jul 06, 2022 | 91.94 | 91.97 | 91.67 | 91.89 | 130,610 | -0.72(-0.78%) |
Jul 05, 2022 | 92.56 | 92.67 | 92.34 | 92.61 | 689,844 | -1.46(-1.56%) |