Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.69 | 82.83 | 81.84 | 81.91 | 517,317 | -0.87(-1.05%) |
Sep 29, 2022 | 82.26 | 83.05 | 81.75 | 82.78 | 805,930 | -0.27(-0.33%) |
Sep 28, 2022 | 82.25 | 83.44 | 81.60 | 83.05 | 275,375 | +1.30(+1.59%) |
Sep 27, 2022 | 83.53 | 84.05 | 81.35 | 81.75 | 530,175 | -0.92(-1.11%) |
Sep 26, 2022 | 83.65 | 84.48 | 82.65 | 82.67 | 363,107 | -1.26(-1.50%) |
Sep 23, 2022 | 84.41 | 84.58 | 82.55 | 83.93 | 371,081 | -1.33(-1.56%) |
Sep 22, 2022 | 86.59 | 86.59 | 85.04 | 85.26 | 287,041 | -1.02(-1.18%) |
Sep 21, 2022 | 86.48 | 87.77 | 85.80 | 86.28 | 246,032 | +0.71(+0.83%) |
Sep 20, 2022 | 86.62 | 86.62 | 85.33 | 85.57 | 322,667 | -1.40(-1.61%) |
Sep 19, 2022 | 86.52 | 87.52 | 86.41 | 86.97 | 292,689 | +0.12(+0.14%) |
Sep 16, 2022 | 86.95 | 87.47 | 86.05 | 86.85 | 850,623 | -0.38(-0.44%) |
Sep 15, 2022 | 88.16 | 88.18 | 87.03 | 87.23 | 468,120 | -0.54(-0.62%) |
Sep 14, 2022 | 87.57 | 88.08 | 86.14 | 87.77 | 468,724 | +0.22(+0.25%) |
Sep 13, 2022 | 88.16 | 88.72 | 87.39 | 87.55 | 285,718 | -1.65(-1.85%) |
Sep 12, 2022 | 89.41 | 90.07 | 89.13 | 89.20 | 362,799 | -0.04(-0.04%) |
Sep 09, 2022 | 88.21 | 89.54 | 88.04 | 89.24 | 212,744 | +1.06(+1.20%) |
Sep 08, 2022 | 89.01 | 89.24 | 87.24 | 88.18 | 309,553 | -1.77(-1.97%) |
Sep 07, 2022 | 86.75 | 90.16 | 86.48 | 89.95 | 481,141 | +2.87(+3.30%) |
Sep 06, 2022 | 88.33 | 88.80 | 86.96 | 87.08 | 496,448 | -0.61(-0.70%) |
Sep 02, 2022 | 89.31 | 89.72 | 87.49 | 87.69 | 293,293 | -0.81(-0.92%) |
Sep 01, 2022 | 88.69 | 89.12 | 87.08 | 88.50 | 387,103 | -0.26(-0.29%) |
Aug 31, 2022 | 86.97 | 89.43 | 86.97 | 88.76 | 676,490 | +1.72(+1.98%) |
Aug 30, 2022 | 88.93 | 88.96 | 86.88 | 87.04 | 320,843 | -1.73(-1.95%) |
Aug 29, 2022 | 87.00 | 89.05 | 86.09 | 88.77 | 526,216 | +1.68(+1.93%) |
Aug 26, 2022 | 88.71 | 89.12 | 86.94 | 87.09 | 310,852 | -1.89(-2.12%) |
Aug 25, 2022 | 88.72 | 89.50 | 88.35 | 88.98 | 321,973 | +0.41(+0.46%) |
Aug 24, 2022 | 89.03 | 89.48 | 88.36 | 88.57 | 282,029 | -0.02(-0.02%) |
Aug 23, 2022 | 88.77 | 89.09 | 87.67 | 88.59 | 440,788 | +0.25(+0.28%) |
Aug 22, 2022 | 88.35 | 89.22 | 87.65 | 88.34 | 278,094 | -0.63(-0.71%) |
Aug 19, 2022 | 88.50 | 89.32 | 87.56 | 88.97 | 383,204 | -0.02(-0.02%) |
Aug 18, 2022 | 89.69 | 89.75 | 87.95 | 88.99 | 452,973 | -0.63(-0.70%) |
Aug 17, 2022 | 89.80 | 90.30 | 89.21 | 89.62 | 308,772 | -0.72(-0.80%) |
Aug 16, 2022 | 89.65 | 91.13 | 89.35 | 90.34 | 567,724 | +0.48(+0.53%) |
Aug 15, 2022 | 88.98 | 90.06 | 88.23 | 89.86 | 289,716 | +0.80(+0.90%) |
Aug 12, 2022 | 88.14 | 89.25 | 87.35 | 89.06 | 549,202 | +1.27(+1.45%) |
Aug 11, 2022 | 86.52 | 89.48 | 86.52 | 87.79 | 887,377 | +1.81(+2.11%) |
Aug 10, 2022 | 89.36 | 89.50 | 85.10 | 85.98 | 3,582,617 | -4.32(-4.78%) |
Aug 09, 2022 | 90.63 | 91.48 | 89.71 | 90.30 | 346,362 | +0.19(+0.21%) |
Aug 08, 2022 | 90.83 | 91.36 | 90.04 | 90.11 | 303,186 | +0.07(+0.08%) |
Aug 05, 2022 | 86.81 | 90.67 | 86.81 | 90.04 | 398,360 | +2.39(+2.73%) |
Aug 04, 2022 | 88.33 | 89.06 | 87.23 | 87.65 | 293,676 | -1.04(-1.17%) |
Aug 03, 2022 | 88.45 | 88.86 | 87.49 | 88.69 | 247,915 | +0.26(+0.29%) |
Aug 02, 2022 | 88.35 | 88.79 | 87.56 | 88.43 | 461,985 | +0.13(+0.15%) |
Aug 01, 2022 | 86.53 | 88.47 | 86.53 | 88.30 | 539,184 | +1.36(+1.56%) |
Jul 29, 2022 | 86.27 | 87.57 | 86.25 | 86.94 | 473,879 | +0.42(+0.49%) |
Jul 28, 2022 | 85.85 | 86.80 | 85.47 | 86.52 | 229,458 | +0.57(+0.66%) |
Jul 27, 2022 | 86.34 | 86.34 | 84.63 | 85.95 | 329,135 | +0.32(+0.37%) |
Jul 26, 2022 | 84.06 | 85.66 | 84.06 | 85.63 | 296,171 | +0.80(+0.94%) |
Jul 25, 2022 | 84.90 | 85.67 | 84.36 | 84.83 | 294,257 | +0.16(+0.19%) |
Jul 22, 2022 | 84.59 | 84.83 | 83.71 | 84.67 | 238,613 | +0.39(+0.46%) |
Jul 21, 2022 | 84.04 | 84.63 | 83.38 | 84.28 | 291,191 | +0.22(+0.26%) |
Jul 20, 2022 | 84.93 | 84.93 | 83.41 | 84.06 | 228,277 | -0.70(-0.83%) |
Jul 19, 2022 | 84.02 | 85.33 | 84.02 | 84.76 | 267,316 | +1.39(+1.67%) |
Jul 18, 2022 | 84.05 | 84.64 | 83.33 | 83.37 | 196,971 | -0.48(-0.57%) |
Jul 15, 2022 | 84.82 | 84.93 | 83.75 | 83.85 | 315,282 | +0.26(+0.31%) |
Jul 14, 2022 | 82.46 | 83.88 | 82.16 | 83.59 | 257,004 | -0.13(-0.16%) |
Jul 13, 2022 | 83.15 | 84.34 | 82.38 | 83.72 | 242,705 | -0.11(-0.13%) |
Jul 12, 2022 | 82.70 | 85.60 | 82.69 | 83.83 | 377,317 | +1.02(+1.23%) |
Jul 11, 2022 | 82.66 | 83.73 | 82.60 | 82.81 | 229,810 | -0.49(-0.59%) |
Jul 08, 2022 | 84.08 | 84.25 | 82.81 | 83.30 | 282,394 | -0.18(-0.22%) |
Jul 07, 2022 | 83.95 | 84.42 | 82.86 | 83.48 | 400,775 | -0.08(-0.10%) |
Jul 06, 2022 | 82.96 | 84.22 | 82.52 | 83.56 | 299,904 | +0.42(+0.51%) |
Jul 05, 2022 | 83.84 | 84.09 | 81.17 | 83.14 | 486,245 | -1.23(-1.46%) |