Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.89 | 82.13 | 79.58 | 80.56 | 795,631 | -0.38(-0.47%) |
Sep 29, 2022 | 81.43 | 82.07 | 79.27 | 80.93 | 808,253 | -2.08(-2.51%) |
Sep 28, 2022 | 80.14 | 83.87 | 80.14 | 83.01 | 1,166,086 | +2.85(+3.55%) |
Sep 27, 2022 | 80.43 | 82.13 | 79.18 | 80.17 | 1,338,407 | +2.43(+3.12%) |
Sep 26, 2022 | 78.73 | 80.57 | 77.73 | 77.74 | 863,600 | -0.67(-0.85%) |
Sep 23, 2022 | 79.19 | 79.42 | 77.31 | 78.41 | 1,665,544 | -2.26(-2.80%) |
Sep 22, 2022 | 84.56 | 84.74 | 80.38 | 80.67 | 1,183,656 | -4.17(-4.91%) |
Sep 21, 2022 | 88.73 | 88.73 | 84.75 | 84.83 | 1,150,288 | -3.98(-4.48%) |
Sep 20, 2022 | 89.36 | 89.95 | 87.80 | 88.81 | 958,073 | -0.52(-0.58%) |
Sep 19, 2022 | 87.26 | 90.65 | 87.07 | 89.33 | 1,175,546 | +0.73(+0.82%) |
Sep 16, 2022 | 91.44 | 91.44 | 87.21 | 88.61 | 1,516,077 | -4.37(-4.70%) |
Sep 15, 2022 | 93.83 | 96.23 | 92.24 | 92.97 | 1,003,252 | +0.20(+0.21%) |
Sep 14, 2022 | 90.52 | 92.95 | 89.06 | 92.77 | 840,149 | +2.70(+2.99%) |
Sep 13, 2022 | 90.69 | 92.55 | 89.99 | 90.08 | 942,243 | -3.55(-3.79%) |
Sep 12, 2022 | 93.19 | 94.29 | 93.15 | 93.63 | 828,810 | +1.14(+1.24%) |
Sep 09, 2022 | 91.20 | 93.19 | 91.20 | 92.49 | 682,381 | +1.89(+2.09%) |
Sep 08, 2022 | 88.36 | 90.74 | 88.13 | 90.60 | 997,533 | +1.08(+1.21%) |
Sep 07, 2022 | 86.95 | 89.51 | 86.86 | 89.51 | 860,862 | +2.24(+2.57%) |
Sep 06, 2022 | 88.24 | 88.78 | 85.49 | 87.27 | 751,065 | -0.42(-0.48%) |
Sep 02, 2022 | 88.99 | 89.36 | 87.16 | 87.69 | 637,940 | -0.21(-0.24%) |
Sep 01, 2022 | 88.51 | 88.59 | 86.26 | 87.90 | 945,366 | -1.27(-1.43%) |
Aug 31, 2022 | 89.13 | 90.68 | 89.10 | 89.17 | 895,444 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.25 | 88.98 | 88.99 | 879,273 | -0.96(-1.06%) |
Aug 29, 2022 | 89.39 | 90.80 | 89.06 | 89.95 | 537,469 | -0.66(-0.72%) |
Aug 26, 2022 | 94.33 | 94.64 | 90.60 | 90.61 | 498,283 | -3.53(-3.75%) |
Aug 25, 2022 | 94.24 | 95.10 | 93.69 | 94.14 | 473,080 | +1.06(+1.14%) |
Aug 24, 2022 | 90.90 | 93.27 | 90.90 | 93.07 | 503,998 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.80 | 90.57 | 91.21 | 486,426 | +1.61(+1.80%) |
Aug 22, 2022 | 89.12 | 90.76 | 88.70 | 89.60 | 613,035 | -1.60(-1.76%) |
Aug 19, 2022 | 93.71 | 94.37 | 90.84 | 91.20 | 866,696 | -3.80(-4.00%) |
Aug 18, 2022 | 94.30 | 96.33 | 94.11 | 95.00 | 631,853 | +0.71(+0.75%) |
Aug 17, 2022 | 93.50 | 94.73 | 92.83 | 94.30 | 539,557 | -0.36(-0.38%) |
Aug 16, 2022 | 92.27 | 94.72 | 92.25 | 94.66 | 714,273 | +2.39(+2.59%) |
Aug 15, 2022 | 91.36 | 92.54 | 90.91 | 92.27 | 616,425 | +0.22(+0.24%) |
Aug 12, 2022 | 90.11 | 92.23 | 89.97 | 92.05 | 569,252 | +2.45(+2.73%) |
Aug 11, 2022 | 90.33 | 90.42 | 88.77 | 89.60 | 837,419 | +1.95(+2.22%) |
Aug 10, 2022 | 89.21 | 89.88 | 87.11 | 87.65 | 793,462 | +0.60(+0.69%) |
Aug 09, 2022 | 85.85 | 87.08 | 84.38 | 87.05 | 1,045,409 | +2.29(+2.70%) |
Aug 08, 2022 | 85.07 | 86.52 | 84.72 | 84.76 | 1,105,516 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.31 | 84.12 | 84.35 | 864,429 | -0.89(-1.04%) |
Aug 04, 2022 | 84.13 | 85.54 | 83.73 | 85.23 | 742,444 | +1.01(+1.21%) |
Aug 03, 2022 | 83.60 | 84.68 | 83.38 | 84.22 | 374,874 | +1.25(+1.51%) |
Aug 02, 2022 | 82.72 | 84.22 | 81.55 | 82.96 | 405,203 | -0.21(-0.25%) |
Aug 01, 2022 | 82.02 | 83.37 | 81.04 | 83.17 | 653,396 | +0.84(+1.02%) |
Jul 29, 2022 | 82.23 | 82.76 | 80.67 | 82.34 | 483,776 | -0.03(-0.04%) |
Jul 28, 2022 | 82.80 | 83.77 | 80.79 | 82.37 | 479,148 | -0.28(-0.34%) |
Jul 27, 2022 | 81.28 | 83.39 | 80.97 | 82.65 | 950,918 | +3.86(+4.90%) |
Jul 26, 2022 | 79.56 | 80.02 | 78.47 | 78.78 | 462,349 | -1.39(-1.74%) |
Jul 25, 2022 | 78.92 | 80.37 | 78.36 | 80.18 | 408,889 | +1.01(+1.27%) |
Jul 22, 2022 | 80.65 | 81.35 | 78.79 | 79.17 | 382,218 | -0.67(-0.84%) |
Jul 21, 2022 | 78.90 | 79.99 | 77.53 | 79.84 | 675,840 | -0.29(-0.36%) |
Jul 20, 2022 | 78.72 | 80.87 | 78.71 | 80.13 | 464,967 | +1.12(+1.42%) |
Jul 19, 2022 | 77.10 | 79.44 | 77.09 | 79.00 | 728,916 | +3.05(+4.02%) |
Jul 18, 2022 | 76.12 | 77.46 | 75.24 | 75.95 | 807,263 | +1.00(+1.34%) |
Jul 15, 2022 | 74.65 | 75.30 | 73.73 | 74.94 | 659,838 | +1.59(+2.17%) |
Jul 14, 2022 | 72.98 | 73.83 | 72.18 | 73.35 | 460,709 | -0.87(-1.17%) |
Jul 13, 2022 | 72.10 | 74.71 | 71.76 | 74.22 | 454,069 | +0.33(+0.44%) |
Jul 12, 2022 | 73.51 | 75.66 | 73.51 | 73.89 | 338,428 | +0.10(+0.13%) |
Jul 11, 2022 | 73.73 | 74.40 | 71.64 | 73.79 | 658,012 | -0.21(-0.28%) |
Jul 08, 2022 | 74.44 | 75.05 | 72.61 | 74.00 | 414,701 | -0.40(-0.53%) |
Jul 07, 2022 | 73.62 | 75.79 | 73.62 | 74.40 | 428,987 | +1.59(+2.19%) |
Jul 06, 2022 | 74.61 | 75.10 | 71.31 | 72.80 | 626,828 | -1.97(-2.63%) |
Jul 05, 2022 | 72.71 | 74.93 | 71.70 | 74.77 | 460,059 | -0.02(-0.03%) |