Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.12 | 81.25 | 79.85 | 79.91 | 1,413,805 | +0.76(+0.96%) |
Sep 29, 2022 | 78.93 | 79.24 | 77.89 | 79.16 | 2,173,082 | -0.96(-1.20%) |
Sep 28, 2022 | 78.06 | 80.43 | 77.71 | 80.12 | 2,091,361 | +2.30(+2.96%) |
Sep 27, 2022 | 79.16 | 79.66 | 77.27 | 77.82 | 2,520,106 | -0.50(-0.64%) |
Sep 26, 2022 | 78.76 | 79.76 | 77.85 | 78.32 | 2,948,353 | +0.16(+0.20%) |
Sep 23, 2022 | 77.88 | 78.17 | 76.93 | 78.16 | 2,082,492 | -1.87(-2.33%) |
Sep 22, 2022 | 80.69 | 80.94 | 79.64 | 80.03 | 1,639,528 | -0.95(-1.18%) |
Sep 21, 2022 | 81.70 | 82.63 | 80.83 | 80.99 | 1,181,597 | -0.58(-0.71%) |
Sep 20, 2022 | 81.39 | 82.24 | 81.01 | 81.57 | 1,353,805 | -1.31(-1.58%) |
Sep 19, 2022 | 81.33 | 82.88 | 81.32 | 82.87 | 950,539 | +0.31(+0.38%) |
Sep 16, 2022 | 81.64 | 82.75 | 81.54 | 82.56 | 1,111,452 | -0.46(-0.56%) |
Sep 15, 2022 | 84.09 | 84.58 | 82.83 | 83.02 | 1,354,982 | -1.87(-2.20%) |
Sep 14, 2022 | 84.13 | 84.95 | 83.75 | 84.89 | 1,310,606 | +0.44(+0.52%) |
Sep 13, 2022 | 85.58 | 86.20 | 84.31 | 84.45 | 1,095,268 | -3.04(-3.47%) |
Sep 12, 2022 | 87.04 | 87.83 | 86.92 | 87.49 | 832,547 | +1.85(+2.16%) |
Sep 09, 2022 | 84.98 | 85.84 | 84.96 | 85.64 | 660,568 | +1.73(+2.06%) |
Sep 08, 2022 | 82.31 | 83.93 | 82.08 | 83.91 | 976,229 | -0.26(-0.30%) |
Sep 07, 2022 | 83.21 | 84.38 | 82.96 | 84.16 | 2,025,750 | +1.38(+1.66%) |
Sep 06, 2022 | 83.43 | 83.77 | 82.42 | 82.79 | 1,053,220 | +0.89(+1.08%) |
Sep 02, 2022 | 83.44 | 84.15 | 81.40 | 81.90 | 1,098,350 | -0.70(-0.85%) |
Sep 01, 2022 | 83.14 | 83.30 | 81.05 | 82.60 | 1,322,069 | -1.22(-1.46%) |
Aug 31, 2022 | 83.93 | 84.88 | 83.67 | 83.82 | 1,255,135 | +0.69(+0.83%) |
Aug 30, 2022 | 84.28 | 84.46 | 82.72 | 83.13 | 746,792 | -0.06(-0.07%) |
Aug 29, 2022 | 82.97 | 83.65 | 82.76 | 83.19 | 975,878 | +0.33(+0.40%) |
Aug 26, 2022 | 86.41 | 86.46 | 82.65 | 82.85 | 1,135,083 | -3.89(-4.49%) |
Aug 25, 2022 | 85.90 | 86.76 | 85.47 | 86.75 | 716,584 | +0.77(+0.89%) |
Aug 24, 2022 | 85.60 | 86.65 | 85.39 | 85.98 | 765,637 | +0.05(+0.06%) |
Aug 23, 2022 | 86.45 | 87.45 | 85.85 | 85.93 | 778,204 | -1.04(-1.20%) |
Aug 22, 2022 | 87.98 | 88.04 | 86.77 | 86.98 | 932,002 | -3.14(-3.48%) |
Aug 19, 2022 | 90.83 | 90.96 | 89.97 | 90.11 | 718,675 | -0.83(-0.91%) |
Aug 18, 2022 | 91.21 | 91.44 | 90.60 | 90.94 | 715,411 | -0.48(-0.53%) |
Aug 17, 2022 | 91.55 | 92.04 | 91.03 | 91.42 | 759,384 | -1.23(-1.33%) |
Aug 16, 2022 | 92.64 | 93.14 | 92.16 | 92.65 | 841,872 | -1.58(-1.68%) |
Aug 15, 2022 | 93.35 | 94.32 | 93.28 | 94.23 | 1,213,216 | -0.14(-0.15%) |
Aug 12, 2022 | 93.94 | 94.41 | 93.52 | 94.37 | 685,523 | +0.70(+0.75%) |
Aug 11, 2022 | 94.61 | 94.61 | 93.50 | 93.67 | 805,767 | -0.82(-0.86%) |
Aug 10, 2022 | 94.62 | 95.23 | 94.14 | 94.49 | 947,516 | +2.27(+2.46%) |
Aug 09, 2022 | 92.64 | 92.74 | 91.98 | 92.22 | 654,447 | -0.56(-0.60%) |
Aug 08, 2022 | 93.46 | 94.04 | 92.57 | 92.78 | 640,404 | -0.23(-0.24%) |
Aug 05, 2022 | 92.11 | 93.01 | 91.88 | 93.00 | 828,861 | -0.72(-0.77%) |
Aug 04, 2022 | 93.58 | 93.77 | 92.83 | 93.72 | 891,516 | +1.77(+1.93%) |
Aug 03, 2022 | 90.74 | 92.10 | 90.74 | 91.95 | 790,161 | +2.26(+2.52%) |
Aug 02, 2022 | 90.04 | 90.61 | 89.62 | 89.69 | 1,094,297 | -2.56(-2.77%) |
Aug 01, 2022 | 92.24 | 93.09 | 91.84 | 92.25 | 1,865,413 | +0.57(+0.62%) |
Jul 29, 2022 | 91.02 | 91.81 | 90.68 | 91.68 | 776,078 | +1.42(+1.57%) |
Jul 28, 2022 | 89.24 | 90.46 | 88.33 | 90.26 | 1,069,348 | +0.45(+0.50%) |
Jul 27, 2022 | 88.13 | 90.03 | 87.93 | 89.81 | 1,571,077 | +1.00(+1.13%) |
Jul 26, 2022 | 89.39 | 89.46 | 88.39 | 88.81 | 939,412 | -1.65(-1.83%) |
Jul 25, 2022 | 91.47 | 91.59 | 89.73 | 90.46 | 1,325,599 | -1.75(-1.90%) |
Jul 22, 2022 | 93.22 | 94.22 | 91.74 | 92.21 | 1,939,192 | +3.40(+3.83%) |
Jul 21, 2022 | 86.40 | 88.86 | 85.88 | 88.81 | 2,348,404 | -2.01(-2.21%) |
Jul 20, 2022 | 90.26 | 91.20 | 89.99 | 90.81 | 1,635,727 | -0.01(-0.01%) |
Jul 19, 2022 | 89.07 | 90.90 | 88.71 | 90.82 | 1,574,108 | +4.18(+4.82%) |
Jul 18, 2022 | 87.30 | 87.99 | 86.42 | 86.64 | 1,019,916 | +0.09(+0.10%) |
Jul 15, 2022 | 85.57 | 86.57 | 85.22 | 86.55 | 1,083,599 | +2.54(+3.02%) |
Jul 14, 2022 | 83.25 | 84.38 | 82.12 | 84.02 | 1,161,169 | -0.52(-0.62%) |
Jul 13, 2022 | 83.18 | 85.11 | 83.09 | 84.54 | 1,189,736 | -0.39(-0.46%) |
Jul 12, 2022 | 86.41 | 86.60 | 84.69 | 84.93 | 1,184,154 | -1.94(-2.23%) |
Jul 11, 2022 | 87.70 | 87.87 | 86.75 | 86.87 | 1,025,442 | -2.23(-2.51%) |
Jul 08, 2022 | 88.60 | 89.75 | 88.20 | 89.10 | 874,744 | -0.12(-0.13%) |
Jul 07, 2022 | 88.40 | 89.24 | 88.39 | 89.22 | 819,081 | +0.84(+0.95%) |
Jul 06, 2022 | 88.56 | 88.90 | 87.53 | 88.38 | 1,484,204 | +0.69(+0.79%) |
Jul 05, 2022 | 86.13 | 87.72 | 85.88 | 87.69 | 1,606,860 | -1.51(-1.70%) |