Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.18 | 87.26 | 85.26 | 85.41 | 474,164 | -0.15(-0.17%) |
Sep 29, 2022 | 85.54 | 86.78 | 84.69 | 85.56 | 484,330 | -2.71(-3.06%) |
Sep 28, 2022 | 88.24 | 88.99 | 86.83 | 88.27 | 451,132 | -0.37(-0.41%) |
Sep 27, 2022 | 90.60 | 90.90 | 88.23 | 88.63 | 324,250 | -0.83(-0.93%) |
Sep 26, 2022 | 90.05 | 91.59 | 89.01 | 89.46 | 329,827 | -0.49(-0.54%) |
Sep 23, 2022 | 90.23 | 90.29 | 87.95 | 89.95 | 475,939 | -1.54(-1.68%) |
Sep 22, 2022 | 93.99 | 94.29 | 90.79 | 91.49 | 746,422 | -3.60(-3.78%) |
Sep 21, 2022 | 94.26 | 97.57 | 94.23 | 95.08 | 776,634 | +0.45(+0.47%) |
Sep 20, 2022 | 95.37 | 95.37 | 93.79 | 94.64 | 529,957 | -1.34(-1.39%) |
Sep 19, 2022 | 94.25 | 96.40 | 94.06 | 95.97 | 579,918 | +1.41(+1.49%) |
Sep 16, 2022 | 93.34 | 95.36 | 93.34 | 94.57 | 709,859 | +0.41(+0.43%) |
Sep 15, 2022 | 94.69 | 94.88 | 93.52 | 94.16 | 320,088 | -1.48(-1.54%) |
Sep 14, 2022 | 93.64 | 95.71 | 93.25 | 95.64 | 588,856 | +1.40(+1.48%) |
Sep 13, 2022 | 94.13 | 95.36 | 93.59 | 94.24 | 477,904 | -1.55(-1.61%) |
Sep 12, 2022 | 95.69 | 96.02 | 94.99 | 95.79 | 302,991 | +0.16(+0.17%) |
Sep 09, 2022 | 96.81 | 97.07 | 94.84 | 95.63 | 479,832 | -0.12(-0.12%) |
Sep 08, 2022 | 95.10 | 96.43 | 94.64 | 95.75 | 865,076 | -0.48(-0.49%) |
Sep 07, 2022 | 91.52 | 96.85 | 91.52 | 96.22 | 1,093,357 | +5.08(+5.58%) |
Sep 06, 2022 | 91.92 | 92.40 | 90.05 | 91.14 | 700,316 | -0.34(-0.37%) |
Sep 02, 2022 | 93.92 | 93.93 | 90.96 | 91.48 | 427,503 | -1.43(-1.54%) |
Sep 01, 2022 | 92.64 | 93.03 | 90.35 | 92.90 | 495,963 | +0.28(+0.30%) |
Aug 31, 2022 | 94.17 | 94.39 | 91.78 | 92.63 | 682,849 | -0.71(-0.76%) |
Aug 30, 2022 | 94.85 | 94.85 | 92.35 | 93.34 | 503,521 | -0.96(-1.02%) |
Aug 29, 2022 | 93.33 | 95.30 | 92.49 | 94.30 | 501,677 | +0.51(+0.54%) |
Aug 26, 2022 | 95.59 | 96.74 | 93.42 | 93.79 | 418,723 | -1.75(-1.84%) |
Aug 25, 2022 | 93.99 | 95.68 | 93.12 | 95.55 | 895,930 | +1.21(+1.28%) |
Aug 24, 2022 | 92.00 | 94.38 | 91.79 | 94.34 | 690,281 | +2.96(+3.24%) |
Aug 23, 2022 | 91.24 | 91.80 | 90.23 | 91.38 | 711,337 | +0.09(+0.10%) |
Aug 22, 2022 | 92.41 | 92.63 | 90.22 | 91.29 | 674,479 | -2.25(-2.40%) |
Aug 19, 2022 | 94.96 | 95.37 | 93.11 | 93.54 | 472,834 | -2.40(-2.50%) |
Aug 18, 2022 | 95.19 | 95.96 | 93.70 | 95.93 | 498,734 | +1.54(+1.63%) |
Aug 17, 2022 | 94.94 | 95.63 | 93.61 | 94.40 | 665,926 | -0.44(-0.46%) |
Aug 16, 2022 | 96.40 | 97.21 | 94.68 | 94.84 | 681,516 | -1.31(-1.36%) |
Aug 15, 2022 | 94.31 | 96.90 | 94.25 | 96.14 | 466,215 | +1.30(+1.37%) |
Aug 12, 2022 | 92.87 | 94.96 | 91.82 | 94.85 | 453,064 | +2.83(+3.08%) |
Aug 11, 2022 | 92.13 | 93.41 | 91.42 | 92.02 | 610,579 | +1.22(+1.34%) |
Aug 10, 2022 | 90.16 | 91.09 | 89.13 | 90.80 | 442,554 | +1.82(+2.05%) |
Aug 09, 2022 | 89.39 | 90.65 | 88.73 | 88.98 | 1,103,510 | -1.23(-1.36%) |
Aug 08, 2022 | 90.06 | 90.75 | 88.27 | 90.21 | 1,471,653 | +0.43(+0.47%) |
Aug 05, 2022 | 89.71 | 90.85 | 88.91 | 89.78 | 851,869 | -0.70(-0.78%) |
Aug 04, 2022 | 86.45 | 91.31 | 85.05 | 90.48 | 942,353 | +3.56(+4.10%) |
Aug 03, 2022 | 86.41 | 87.56 | 84.85 | 86.92 | 683,228 | +0.72(+0.84%) |
Aug 02, 2022 | 85.88 | 87.43 | 85.64 | 86.20 | 460,838 | -0.06(-0.07%) |
Aug 01, 2022 | 85.16 | 86.81 | 84.83 | 86.26 | 486,798 | +0.61(+0.72%) |
Jul 29, 2022 | 83.73 | 86.18 | 83.13 | 85.64 | 628,081 | +1.61(+1.92%) |
Jul 28, 2022 | 83.21 | 84.27 | 81.81 | 84.03 | 605,082 | +3.12(+3.85%) |
Jul 27, 2022 | 81.87 | 82.11 | 80.13 | 80.91 | 447,035 | -0.79(-0.97%) |
Jul 26, 2022 | 81.09 | 82.32 | 81.05 | 81.70 | 449,185 | +0.82(+1.02%) |
Jul 25, 2022 | 80.16 | 81.03 | 78.86 | 80.88 | 459,591 | +1.56(+1.97%) |
Jul 22, 2022 | 79.28 | 80.15 | 77.91 | 79.32 | 450,503 | +0.64(+0.82%) |
Jul 21, 2022 | 78.94 | 78.94 | 77.37 | 78.68 | 432,201 | -0.19(-0.24%) |
Jul 20, 2022 | 79.77 | 80.06 | 77.48 | 78.86 | 924,111 | -0.56(-0.71%) |
Jul 19, 2022 | 79.52 | 80.29 | 78.99 | 79.43 | 603,429 | +0.86(+1.10%) |
Jul 18, 2022 | 79.29 | 79.97 | 78.18 | 78.57 | 585,135 | -0.39(-0.49%) |
Jul 15, 2022 | 78.13 | 79.18 | 74.84 | 78.95 | 741,079 | +0.90(+1.15%) |
Jul 14, 2022 | 75.96 | 78.58 | 75.42 | 78.05 | 540,616 | +1.47(+1.93%) |
Jul 13, 2022 | 75.74 | 77.59 | 75.25 | 76.58 | 444,812 | +0.14(+0.18%) |
Jul 12, 2022 | 76.38 | 77.23 | 76.09 | 76.44 | 421,840 | -0.48(-0.63%) |
Jul 11, 2022 | 78.15 | 78.21 | 76.36 | 76.92 | 482,759 | -1.78(-2.26%) |
Jul 08, 2022 | 77.63 | 79.84 | 77.16 | 78.71 | 578,219 | +1.04(+1.34%) |
Jul 07, 2022 | 75.40 | 78.14 | 74.83 | 77.67 | 811,032 | +1.96(+2.59%) |
Jul 06, 2022 | 75.27 | 77.89 | 75.03 | 75.71 | 7,605,512 | +0.02(+0.03%) |
Jul 05, 2022 | 78.34 | 78.95 | 74.47 | 75.69 | 1,222,934 | -3.55(-4.48%) |