Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.49 | 79.70 | 78.38 | 78.88 | 1,100,715 | +0.32(+0.40%) |
Sep 29, 2022 | 79.64 | 79.70 | 76.82 | 78.57 | 1,093,523 | -1.59(-1.98%) |
Sep 28, 2022 | 78.88 | 80.56 | 78.59 | 80.15 | 1,215,343 | +1.61(+2.06%) |
Sep 27, 2022 | 79.37 | 81.13 | 78.15 | 78.54 | 1,221,242 | +0.28(+0.35%) |
Sep 26, 2022 | 78.69 | 80.62 | 77.66 | 78.26 | 1,436,524 | -1.21(-1.53%) |
Sep 23, 2022 | 82.35 | 82.66 | 78.92 | 79.47 | 1,396,980 | -4.88(-5.79%) |
Sep 22, 2022 | 86.23 | 86.79 | 84.19 | 84.36 | 1,012,837 | -1.15(-1.34%) |
Sep 21, 2022 | 87.72 | 88.18 | 85.50 | 85.50 | 892,379 | -0.68(-0.79%) |
Sep 20, 2022 | 86.74 | 86.74 | 84.85 | 86.18 | 913,037 | -0.99(-1.14%) |
Sep 19, 2022 | 84.42 | 87.23 | 84.28 | 87.17 | 954,004 | +1.72(+2.01%) |
Sep 16, 2022 | 86.85 | 86.86 | 84.66 | 85.45 | 1,706,218 | -1.67(-1.92%) |
Sep 15, 2022 | 87.98 | 88.43 | 86.83 | 87.13 | 965,273 | -0.96(-1.08%) |
Sep 14, 2022 | 88.95 | 89.15 | 87.29 | 88.08 | 951,682 | -0.71(-0.80%) |
Sep 13, 2022 | 89.45 | 91.87 | 88.34 | 88.79 | 1,047,098 | -1.88(-2.08%) |
Sep 12, 2022 | 93.07 | 93.71 | 90.21 | 90.67 | 1,292,832 | -1.89(-2.04%) |
Sep 09, 2022 | 93.52 | 93.71 | 91.44 | 92.56 | 1,229,074 | +0.02(+0.02%) |
Sep 08, 2022 | 90.76 | 92.61 | 90.42 | 92.54 | 922,659 | +1.24(+1.36%) |
Sep 07, 2022 | 89.16 | 91.86 | 88.61 | 91.30 | 1,390,045 | +1.40(+1.56%) |
Sep 06, 2022 | 95.14 | 95.75 | 89.50 | 89.90 | 1,502,297 | -4.69(-4.96%) |
Sep 02, 2022 | 94.73 | 96.63 | 94.53 | 94.59 | 1,187,475 | +0.90(+0.96%) |
Sep 01, 2022 | 93.95 | 94.56 | 92.70 | 93.69 | 933,597 | -1.05(-1.11%) |
Aug 31, 2022 | 94.77 | 95.99 | 93.87 | 94.74 | 1,883,435 | -0.68(-0.71%) |
Aug 30, 2022 | 98.93 | 99.50 | 95.06 | 95.42 | 1,556,100 | -3.74(-3.78%) |
Aug 29, 2022 | 97.06 | 99.87 | 96.83 | 99.16 | 1,168,490 | +1.41(+1.45%) |
Aug 26, 2022 | 98.05 | 98.90 | 96.67 | 97.75 | 964,090 | -0.59(-0.60%) |
Aug 25, 2022 | 97.36 | 98.35 | 96.88 | 98.34 | 877,994 | +1.54(+1.59%) |
Aug 24, 2022 | 96.99 | 98.40 | 96.10 | 96.80 | 1,039,643 | -0.55(-0.57%) |
Aug 23, 2022 | 95.24 | 98.14 | 95.24 | 97.36 | 1,740,900 | +2.49(+2.63%) |
Aug 22, 2022 | 94.28 | 94.96 | 93.54 | 94.86 | 974,127 | -0.69(-0.72%) |
Aug 19, 2022 | 95.53 | 96.34 | 95.10 | 95.55 | 1,455,234 | -0.64(-0.67%) |
Aug 18, 2022 | 95.50 | 96.71 | 95.22 | 96.19 | 1,515,659 | +1.16(+1.22%) |
Aug 17, 2022 | 94.02 | 95.06 | 93.52 | 95.03 | 955,120 | +0.55(+0.58%) |
Aug 16, 2022 | 95.17 | 95.85 | 93.78 | 94.48 | 1,861,587 | -0.79(-0.83%) |
Aug 15, 2022 | 94.39 | 95.61 | 92.87 | 95.27 | 1,064,876 | -0.84(-0.88%) |
Aug 12, 2022 | 95.01 | 96.15 | 94.33 | 96.11 | 1,089,415 | +2.52(+2.69%) |
Aug 11, 2022 | 93.79 | 94.74 | 93.30 | 93.60 | 899,430 | +0.70(+0.76%) |
Aug 10, 2022 | 93.00 | 93.61 | 91.95 | 92.90 | 1,174,445 | +0.45(+0.48%) |
Aug 09, 2022 | 92.15 | 93.89 | 91.82 | 92.45 | 1,100,455 | +1.03(+1.13%) |
Aug 08, 2022 | 91.97 | 92.83 | 91.21 | 91.41 | 1,209,084 | -0.44(-0.48%) |
Aug 05, 2022 | 89.86 | 92.43 | 89.77 | 91.85 | 1,423,421 | +1.61(+1.79%) |
Aug 04, 2022 | 89.77 | 91.67 | 89.21 | 90.24 | 1,605,711 | +0.00(+0.00%) |
Aug 03, 2022 | 88.14 | 90.47 | 87.75 | 90.24 | 2,282,933 | +2.00(+2.27%) |
Aug 02, 2022 | 88.80 | 89.53 | 87.83 | 88.23 | 1,611,145 | -0.85(-0.96%) |
Aug 01, 2022 | 87.79 | 89.89 | 87.38 | 89.09 | 1,792,723 | +1.43(+1.64%) |
Jul 29, 2022 | 85.13 | 87.91 | 84.87 | 87.65 | 1,772,468 | +2.86(+3.37%) |
Jul 28, 2022 | 85.58 | 86.61 | 84.36 | 84.80 | 2,248,564 | -2.09(-2.40%) |
Jul 27, 2022 | 86.11 | 88.13 | 83.93 | 86.89 | 3,421,104 | -3.62(-4.00%) |
Jul 26, 2022 | 90.68 | 92.28 | 89.46 | 90.50 | 1,859,439 | +1.07(+1.20%) |
Jul 25, 2022 | 87.77 | 90.15 | 87.33 | 89.43 | 1,361,182 | +3.02(+3.49%) |
Jul 22, 2022 | 86.83 | 88.23 | 85.96 | 86.41 | 923,330 | -0.54(-0.62%) |
Jul 21, 2022 | 86.31 | 87.84 | 86.06 | 86.95 | 1,440,633 | -0.28(-0.33%) |
Jul 20, 2022 | 84.77 | 87.31 | 84.65 | 87.24 | 1,690,737 | +1.79(+2.10%) |
Jul 19, 2022 | 83.66 | 85.59 | 83.46 | 85.44 | 1,367,079 | +2.17(+2.61%) |
Jul 18, 2022 | 83.05 | 84.97 | 83.01 | 83.27 | 1,246,646 | +1.23(+1.50%) |
Jul 15, 2022 | 82.12 | 82.28 | 80.63 | 82.03 | 910,027 | +0.74(+0.91%) |
Jul 14, 2022 | 80.87 | 81.42 | 79.78 | 81.29 | 1,149,309 | -1.41(-1.70%) |
Jul 13, 2022 | 82.44 | 83.86 | 82.30 | 82.70 | 1,051,243 | -0.46(-0.55%) |
Jul 12, 2022 | 81.53 | 84.79 | 81.28 | 83.15 | 1,497,711 | +0.44(+0.53%) |
Jul 11, 2022 | 82.65 | 83.98 | 82.24 | 82.72 | 1,010,333 | -0.54(-0.65%) |
Jul 08, 2022 | 84.94 | 85.40 | 83.12 | 83.26 | 1,004,217 | -1.00(-1.18%) |
Jul 07, 2022 | 84.04 | 85.94 | 82.96 | 84.26 | 2,061,649 | +2.75(+3.38%) |
Jul 06, 2022 | 82.60 | 82.93 | 79.54 | 81.50 | 2,447,844 | -0.73(-0.89%) |
Jul 05, 2022 | 84.29 | 85.21 | 81.15 | 82.23 | 1,527,928 | -4.11(-4.76%) |