Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.64 | 79.45 | 77.53 | 77.58 | 2,019,741 | -1.09(-1.39%) |
Sep 29, 2022 | 79.49 | 79.61 | 78.05 | 78.68 | 1,801,954 | -1.76(-2.19%) |
Sep 28, 2022 | 79.10 | 80.78 | 78.69 | 80.43 | 2,317,743 | +1.59(+2.02%) |
Sep 27, 2022 | 79.89 | 80.33 | 78.27 | 78.84 | 2,431,472 | -0.17(-0.21%) |
Sep 26, 2022 | 79.53 | 80.31 | 78.72 | 79.01 | 2,334,458 | -0.83(-1.03%) |
Sep 23, 2022 | 80.26 | 80.38 | 78.79 | 79.83 | 2,244,723 | -1.32(-1.63%) |
Sep 22, 2022 | 81.70 | 81.98 | 81.02 | 81.16 | 1,641,077 | -0.76(-0.93%) |
Sep 21, 2022 | 83.84 | 84.57 | 81.91 | 81.91 | 1,749,431 | -1.50(-1.79%) |
Sep 20, 2022 | 83.63 | 83.83 | 82.78 | 83.41 | 1,017,122 | -1.02(-1.21%) |
Sep 19, 2022 | 83.07 | 84.43 | 83.00 | 84.43 | 1,142,272 | +0.66(+0.79%) |
Sep 16, 2022 | 83.59 | 83.89 | 83.00 | 83.77 | 1,045,022 | -0.73(-0.86%) |
Sep 15, 2022 | 85.11 | 85.81 | 84.18 | 84.50 | 1,362,071 | -0.96(-1.13%) |
Sep 14, 2022 | 85.41 | 85.88 | 84.78 | 85.46 | 967,116 | +0.30(+0.35%) |
Sep 13, 2022 | 87.03 | 87.31 | 84.97 | 85.16 | 1,056,388 | -3.96(-4.44%) |
Sep 12, 2022 | 88.60 | 89.28 | 88.58 | 89.12 | 854,689 | +0.91(+1.04%) |
Sep 09, 2022 | 87.21 | 88.36 | 87.21 | 88.20 | 861,704 | +1.49(+1.72%) |
Sep 08, 2022 | 85.70 | 86.79 | 85.34 | 86.72 | 862,605 | +0.54(+0.63%) |
Sep 07, 2022 | 84.44 | 86.31 | 84.44 | 86.17 | 979,486 | +1.58(+1.86%) |
Sep 06, 2022 | 85.15 | 85.34 | 84.06 | 84.60 | 953,534 | -0.38(-0.45%) |
Sep 02, 2022 | 86.74 | 86.98 | 84.53 | 84.98 | 960,349 | -0.88(-1.02%) |
Sep 01, 2022 | 85.10 | 85.87 | 84.44 | 85.85 | 1,234,641 | +0.10(+0.11%) |
Aug 31, 2022 | 86.70 | 86.99 | 85.68 | 85.75 | 1,404,760 | -0.60(-0.70%) |
Aug 30, 2022 | 87.63 | 87.63 | 85.85 | 86.36 | 956,070 | -0.92(-1.06%) |
Aug 29, 2022 | 87.19 | 87.99 | 87.01 | 87.28 | 867,060 | -0.64(-0.73%) |
Aug 26, 2022 | 91.03 | 91.17 | 87.92 | 87.92 | 1,268,461 | -3.17(-3.48%) |
Aug 25, 2022 | 90.09 | 91.10 | 89.94 | 91.09 | 742,274 | +1.32(+1.47%) |
Aug 24, 2022 | 89.38 | 90.12 | 89.30 | 89.77 | 790,800 | +0.30(+0.34%) |
Aug 23, 2022 | 89.53 | 90.15 | 89.37 | 89.47 | 761,676 | -0.17(-0.18%) |
Aug 22, 2022 | 90.48 | 90.48 | 89.45 | 89.63 | 794,545 | -1.96(-2.14%) |
Aug 19, 2022 | 92.29 | 92.29 | 91.38 | 91.60 | 646,237 | -1.28(-1.38%) |
Aug 18, 2022 | 92.60 | 93.02 | 92.34 | 92.88 | 2,448,683 | +0.24(+0.26%) |
Aug 17, 2022 | 92.59 | 93.23 | 92.15 | 92.64 | 789,451 | -0.67(-0.72%) |
Aug 16, 2022 | 92.86 | 93.74 | 92.66 | 93.31 | 887,402 | +0.09(+0.09%) |
Aug 15, 2022 | 92.24 | 93.30 | 92.24 | 93.22 | 647,023 | +0.41(+0.44%) |
Aug 12, 2022 | 91.67 | 92.84 | 91.50 | 92.81 | 673,082 | +1.61(+1.77%) |
Aug 11, 2022 | 91.99 | 92.45 | 91.10 | 91.20 | 739,569 | -0.08(-0.09%) |
Aug 10, 2022 | 90.79 | 91.34 | 90.57 | 91.28 | 2,347,417 | +1.95(+2.19%) |
Aug 09, 2022 | 89.52 | 89.59 | 89.03 | 89.32 | 997,129 | -0.39(-0.43%) |
Aug 08, 2022 | 90.17 | 90.76 | 89.46 | 89.71 | 934,076 | -0.07(-0.08%) |
Aug 05, 2022 | 89.05 | 89.99 | 88.97 | 89.78 | 955,443 | -0.24(-0.27%) |
Aug 04, 2022 | 89.96 | 90.15 | 89.56 | 90.02 | 754,219 | +0.01(+0.01%) |
Aug 03, 2022 | 89.07 | 90.26 | 88.98 | 90.01 | 797,703 | +1.48(+1.67%) |
Aug 02, 2022 | 88.76 | 89.59 | 88.22 | 88.53 | 1,124,349 | -0.57(-0.64%) |
Aug 01, 2022 | 88.78 | 89.65 | 88.52 | 89.11 | 1,100,149 | -0.24(-0.27%) |
Jul 29, 2022 | 88.32 | 89.50 | 88.18 | 89.35 | 1,964,319 | +1.37(+1.56%) |
Jul 28, 2022 | 87.06 | 88.13 | 86.21 | 87.98 | 1,425,660 | +1.15(+1.32%) |
Jul 27, 2022 | 85.42 | 87.18 | 85.29 | 86.83 | 774,664 | +2.15(+2.54%) |
Jul 26, 2022 | 85.34 | 85.34 | 84.42 | 84.68 | 870,777 | -1.01(-1.18%) |
Jul 25, 2022 | 85.81 | 85.88 | 85.16 | 85.70 | 934,753 | +0.05(+0.06%) |
Jul 22, 2022 | 86.49 | 86.82 | 85.12 | 85.65 | 2,396,778 | -0.83(-0.96%) |
Jul 21, 2022 | 85.57 | 86.49 | 84.91 | 86.47 | 2,778,985 | +0.86(+1.00%) |
Jul 20, 2022 | 84.95 | 85.90 | 84.72 | 85.62 | 851,399 | +0.66(+0.78%) |
Jul 19, 2022 | 83.57 | 85.06 | 83.41 | 84.96 | 844,833 | +2.26(+2.73%) |
Jul 18, 2022 | 84.03 | 84.22 | 82.39 | 82.70 | 1,190,212 | -0.65(-0.78%) |
Jul 15, 2022 | 82.72 | 83.36 | 82.29 | 83.35 | 795,456 | +1.60(+1.96%) |
Jul 14, 2022 | 80.97 | 81.89 | 80.27 | 81.75 | 945,833 | -0.31(-0.38%) |
Jul 13, 2022 | 81.20 | 82.69 | 81.08 | 82.06 | 989,916 | -0.39(-0.47%) |
Jul 12, 2022 | 83.16 | 83.65 | 82.05 | 82.45 | 778,239 | -0.85(-1.02%) |
Jul 11, 2022 | 83.68 | 83.84 | 83.10 | 83.29 | 815,849 | -0.95(-1.13%) |
Jul 08, 2022 | 83.93 | 84.69 | 83.59 | 84.25 | 863,193 | -0.09(-0.10%) |
Jul 07, 2022 | 83.32 | 84.53 | 83.27 | 84.33 | 887,941 | +1.27(+1.53%) |
Jul 06, 2022 | 82.77 | 83.58 | 82.24 | 83.06 | 931,860 | +0.35(+0.42%) |
Jul 05, 2022 | 81.39 | 82.75 | 80.72 | 82.71 | 1,090,163 | +0.16(+0.19%) |