Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.00 | 74.12 | 71.92 | 73.18 | 18,295 | +0.05(+0.07%) |
Sep 29, 2022 | 74.15 | 74.20 | 73.13 | 73.13 | 996 | -2.08(-2.77%) |
Sep 28, 2022 | 74.86 | 75.21 | 74.86 | 75.21 | 776 | +0.51(+0.68%) |
Sep 27, 2022 | 76.00 | 76.00 | 74.40 | 74.70 | 2,268 | -0.82(-1.09%) |
Sep 26, 2022 | 75.98 | 76.00 | 75.47 | 75.52 | 2,492 | +0.00(+0.00%) |
Sep 23, 2022 | 76.07 | 76.07 | 75.27 | 75.52 | 1,087 | -1.73(-2.24%) |
Sep 22, 2022 | 77.97 | 77.97 | 77.19 | 77.25 | 3,400 | -0.46(-0.59%) |
Sep 21, 2022 | 76.12 | 78.67 | 76.12 | 77.71 | 1,932 | -0.37(-0.47%) |
Sep 20, 2022 | 78.08 | 78.08 | 78.08 | 78.08 | 447 | -0.59(-0.75%) |
Sep 19, 2022 | 78.40 | 78.67 | 78.34 | 78.67 | 730 | -0.05(-0.06%) |
Sep 16, 2022 | 78.72 | 78.72 | 78.72 | 78.72 | 134 | -0.50(-0.63%) |
Sep 15, 2022 | 79.77 | 79.77 | 79.14 | 79.22 | 1,201 | -0.16(-0.20%) |
Sep 14, 2022 | 79.89 | 79.89 | 79.36 | 79.38 | 1,658 | -0.04(-0.05%) |
Sep 13, 2022 | 80.91 | 80.91 | 79.42 | 79.42 | 659 | -1.92(-2.36%) |
Sep 12, 2022 | 80.91 | 81.34 | 80.91 | 81.34 | 3,776 | +0.84(+1.04%) |
Sep 09, 2022 | 79.13 | 80.50 | 78.27 | 80.50 | 878 | +2.50(+3.21%) |
Sep 08, 2022 | 80.00 | 80.00 | 77.99 | 78.00 | 2,450 | -6.95(-8.18%) |
Sep 07, 2022 | 82.35 | 84.95 | 82.35 | 84.95 | 6,581 | +2.79(+3.40%) |
Sep 06, 2022 | 82.89 | 82.94 | 82.00 | 82.16 | 2,146 | -0.70(-0.84%) |
Sep 02, 2022 | 85.01 | 85.01 | 82.86 | 82.86 | 2,586 | -1.90(-2.24%) |
Sep 01, 2022 | 83.72 | 84.89 | 83.72 | 84.76 | 6,748 | +0.54(+0.64%) |
Aug 31, 2022 | 85.04 | 85.04 | 84.22 | 84.22 | 388 | -0.78(-0.92%) |
Aug 30, 2022 | 85.31 | 85.60 | 84.82 | 85.00 | 6,736 | -0.42(-0.49%) |
Aug 29, 2022 | 86.99 | 86.99 | 85.42 | 85.42 | 1,380 | -3.53(-3.97%) |
Aug 25, 2022 | 88.95 | 132 | +0.45(+0.51%) | |||
Aug 24, 2022 | 89.29 | 89.29 | 88.50 | 88.50 | 768 | -0.44(-0.49%) |
Aug 23, 2022 | 88.85 | 88.94 | 88.71 | 88.94 | 884 | -1.30(-1.44%) |
Aug 22, 2022 | 91.68 | 91.68 | 90.14 | 90.24 | 1,033 | -1.06(-1.16%) |
Aug 19, 2022 | 91.79 | 92.02 | 91.30 | 91.30 | 466 | -0.62(-0.67%) |
Aug 18, 2022 | 93.00 | 93.00 | 91.55 | 91.92 | 2,693 | -0.90(-0.97%) |
Aug 17, 2022 | 91.95 | 92.82 | 91.95 | 92.82 | 496 | +0.11(+0.12%) |
Aug 16, 2022 | 91.56 | 92.87 | 91.56 | 92.71 | 808 | +0.90(+0.98%) |
Aug 15, 2022 | 90.02 | 91.81 | 90.02 | 91.81 | 2,014 | +1.84(+2.05%) |
Aug 12, 2022 | 89.88 | 89.97 | 89.58 | 89.97 | 2,440 | -0.18(-0.20%) |
Aug 09, 2022 | 90.15 | 162 | +1.84(+2.08%) | |||
Aug 08, 2022 | 88.31 | 88.31 | 88.31 | 88.31 | 412 | +0.14(+0.16%) |
Aug 05, 2022 | 88.54 | 88.54 | 87.01 | 88.17 | 1,974 | +0.00(+0.00%) |
Aug 04, 2022 | 88.14 | 88.62 | 88.03 | 88.17 | 2,634 | +0.22(+0.25%) |
Aug 03, 2022 | 87.66 | 87.95 | 87.66 | 87.95 | 416 | -0.08(-0.09%) |
Aug 02, 2022 | 89.00 | 89.00 | 87.74 | 88.03 | 945 | +0.32(+0.36%) |
Aug 01, 2022 | 87.84 | 87.91 | 87.16 | 87.71 | 3,087 | +0.16(+0.18%) |
Jul 29, 2022 | 87.08 | 87.55 | 87.08 | 87.55 | 2,969 | +0.13(+0.15%) |
Jul 28, 2022 | 86.22 | 87.42 | 86.02 | 87.42 | 1,985 | +2.73(+3.22%) |
Jul 27, 2022 | 85.38 | 85.38 | 83.85 | 84.69 | 729 | -0.16(-0.19%) |
Jul 26, 2022 | 83.57 | 84.85 | 83.57 | 84.85 | 450 | +0.79(+0.94%) |
Jul 25, 2022 | 84.24 | 85.47 | 84.06 | 84.06 | 1,910 | +0.50(+0.60%) |
Jul 22, 2022 | 84.13 | 84.13 | 83.56 | 83.56 | 834 | +1.33(+1.62%) |
Jul 21, 2022 | 82.46 | 82.52 | 82.23 | 82.23 | 1,934 | -0.02(-0.02%) |
Jul 20, 2022 | 81.98 | 82.35 | 81.98 | 82.25 | 3,835 | +0.77(+0.95%) |
Jul 19, 2022 | 81.72 | 81.72 | 81.48 | 81.48 | 2,804 | -0.14(-0.17%) |
Jul 18, 2022 | 81.63 | 81.98 | 81.43 | 81.62 | 4,564 | -0.40(-0.49%) |
Jul 15, 2022 | 82.76 | 82.76 | 82.02 | 82.02 | 1,218 | -0.50(-0.61%) |
Jul 14, 2022 | 83.75 | 83.75 | 82.20 | 82.52 | 2,215 | -1.02(-1.22%) |
Jul 13, 2022 | 81.99 | 83.54 | 81.99 | 83.54 | 518 | +1.40(+1.70%) |
Jul 12, 2022 | 82.83 | 82.83 | 81.94 | 82.14 | 1,308 | -0.20(-0.24%) |
Jul 11, 2022 | 82.49 | 82.49 | 82.34 | 82.34 | 588 | -0.25(-0.30%) |
Jul 07, 2022 | 82.59 | 258 | -0.98(-1.17%) | |||
Jul 06, 2022 | 84.54 | 84.54 | 83.37 | 83.57 | 1,607 | -0.30(-0.36%) |
Jul 05, 2022 | 82.32 | 84.36 | 82.21 | 83.87 | 7,451 | +1.18(+1.43%) |