Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.03 | 84.54 | 82.03 | 82.94 | 142,942 | +0.94(+1.15%) |
Sep 29, 2022 | 82.46 | 82.46 | 80.69 | 82.00 | 75,638 | -1.29(-1.55%) |
Sep 28, 2022 | 81.54 | 83.54 | 80.01 | 83.29 | 77,185 | +1.95(+2.40%) |
Sep 27, 2022 | 81.70 | 82.54 | 80.42 | 81.34 | 82,844 | +0.23(+0.28%) |
Sep 26, 2022 | 79.78 | 81.28 | 79.78 | 81.11 | 77,026 | +0.86(+1.07%) |
Sep 23, 2022 | 81.37 | 81.37 | 78.19 | 80.25 | 120,540 | -2.02(-2.46%) |
Sep 22, 2022 | 82.68 | 82.68 | 80.62 | 82.27 | 88,708 | -0.77(-0.93%) |
Sep 21, 2022 | 84.54 | 85.16 | 82.89 | 83.04 | 51,144 | -1.20(-1.42%) |
Sep 20, 2022 | 86.10 | 86.97 | 83.31 | 84.24 | 77,066 | -2.13(-2.47%) |
Sep 19, 2022 | 83.50 | 86.38 | 83.50 | 86.37 | 58,780 | +2.00(+2.37%) |
Sep 16, 2022 | 84.54 | 84.54 | 82.49 | 84.37 | 118,145 | -0.60(-0.71%) |
Sep 15, 2022 | 85.55 | 86.06 | 84.39 | 84.97 | 54,720 | -1.20(-1.39%) |
Sep 14, 2022 | 85.75 | 86.55 | 85.17 | 86.17 | 53,390 | +0.48(+0.56%) |
Sep 13, 2022 | 87.45 | 87.69 | 85.67 | 85.69 | 66,214 | -3.43(-3.85%) |
Sep 12, 2022 | 87.87 | 89.33 | 87.37 | 89.12 | 54,908 | +1.86(+2.13%) |
Sep 09, 2022 | 86.52 | 88.00 | 86.41 | 87.26 | 45,986 | +1.47(+1.71%) |
Sep 08, 2022 | 86.81 | 86.81 | 84.80 | 85.79 | 76,880 | -1.18(-1.36%) |
Sep 07, 2022 | 86.27 | 87.42 | 86.27 | 86.97 | 77,544 | +0.15(+0.17%) |
Sep 06, 2022 | 89.09 | 89.23 | 86.02 | 86.82 | 90,483 | -2.47(-2.77%) |
Sep 02, 2022 | 91.74 | 92.83 | 88.89 | 89.29 | 51,710 | -1.63(-1.79%) |
Sep 01, 2022 | 92.14 | 93.24 | 89.87 | 90.92 | 99,060 | -1.92(-2.07%) |
Aug 31, 2022 | 93.44 | 93.55 | 92.40 | 92.84 | 73,016 | -0.66(-0.71%) |
Aug 30, 2022 | 93.45 | 93.72 | 91.74 | 93.50 | 73,568 | +0.10(+0.11%) |
Aug 29, 2022 | 93.14 | 94.23 | 92.73 | 93.40 | 57,350 | -0.46(-0.49%) |
Aug 26, 2022 | 96.08 | 96.98 | 93.75 | 93.86 | 46,566 | -1.74(-1.82%) |
Aug 25, 2022 | 94.53 | 95.90 | 94.13 | 95.60 | 58,915 | +1.24(+1.31%) |
Aug 24, 2022 | 93.77 | 94.61 | 93.52 | 94.36 | 37,397 | +0.15(+0.16%) |
Aug 23, 2022 | 94.13 | 95.00 | 94.03 | 94.21 | 57,394 | -0.03(-0.03%) |
Aug 22, 2022 | 94.60 | 95.04 | 93.80 | 94.24 | 72,555 | -1.10(-1.15%) |
Aug 19, 2022 | 95.22 | 95.43 | 93.77 | 95.34 | 53,409 | -0.53(-0.55%) |
Aug 18, 2022 | 95.64 | 96.65 | 95.01 | 95.87 | 43,141 | +0.23(+0.24%) |
Aug 17, 2022 | 94.08 | 96.17 | 93.52 | 95.64 | 64,384 | +0.64(+0.67%) |
Aug 16, 2022 | 95.00 | 95.67 | 94.32 | 95.00 | 84,407 | -0.26(-0.27%) |
Aug 15, 2022 | 95.83 | 98.13 | 94.35 | 95.26 | 107,120 | -0.66(-0.69%) |
Aug 12, 2022 | 94.11 | 96.14 | 93.31 | 95.92 | 87,864 | +2.13(+2.27%) |
Aug 11, 2022 | 92.40 | 94.28 | 91.46 | 93.79 | 88,780 | +1.64(+1.78%) |
Aug 10, 2022 | 93.50 | 93.50 | 91.96 | 92.15 | 119,291 | -0.64(-0.69%) |
Aug 09, 2022 | 90.00 | 93.16 | 89.33 | 92.79 | 107,771 | +2.89(+3.21%) |
Aug 08, 2022 | 89.28 | 90.95 | 88.56 | 89.90 | 152,822 | +0.32(+0.36%) |
Aug 05, 2022 | 88.87 | 90.61 | 87.54 | 89.58 | 107,700 | -0.20(-0.22%) |
Aug 04, 2022 | 88.85 | 94.32 | 87.44 | 89.78 | 207,255 | +2.28(+2.61%) |
Aug 03, 2022 | 87.96 | 88.31 | 86.04 | 87.50 | 109,945 | +0.14(+0.16%) |
Aug 02, 2022 | 86.76 | 88.25 | 84.53 | 87.36 | 87,804 | +0.60(+0.69%) |
Aug 01, 2022 | 86.94 | 87.08 | 85.87 | 86.76 | 74,281 | -0.37(-0.42%) |
Jul 29, 2022 | 87.45 | 88.86 | 87.01 | 87.13 | 107,814 | -0.13(-0.15%) |
Jul 28, 2022 | 85.42 | 87.30 | 84.95 | 87.26 | 105,946 | +1.82(+2.13%) |
Jul 27, 2022 | 85.49 | 85.83 | 84.34 | 85.44 | 72,254 | +0.87(+1.03%) |
Jul 26, 2022 | 83.70 | 85.16 | 83.70 | 84.57 | 53,172 | +0.78(+0.93%) |
Jul 25, 2022 | 83.44 | 84.46 | 82.63 | 83.79 | 73,567 | +1.04(+1.26%) |
Jul 22, 2022 | 83.37 | 83.75 | 81.74 | 82.75 | 81,524 | -0.25(-0.30%) |
Jul 21, 2022 | 82.92 | 83.38 | 82.05 | 83.00 | 100,621 | -0.73(-0.87%) |
Jul 20, 2022 | 83.94 | 84.37 | 83.02 | 83.73 | 77,778 | -0.41(-0.49%) |
Jul 19, 2022 | 82.61 | 85.24 | 82.61 | 84.14 | 125,016 | +2.49(+3.05%) |
Jul 18, 2022 | 82.64 | 83.36 | 81.64 | 81.65 | 71,961 | -0.59(-0.72%) |
Jul 15, 2022 | 80.62 | 82.30 | 78.96 | 82.24 | 87,325 | +2.94(+3.71%) |
Jul 14, 2022 | 76.86 | 79.68 | 76.49 | 79.30 | 64,682 | +1.01(+1.29%) |
Jul 13, 2022 | 78.37 | 79.16 | 77.46 | 78.29 | 81,541 | -0.56(-0.71%) |
Jul 12, 2022 | 77.11 | 81.05 | 77.11 | 78.85 | 108,321 | +1.88(+2.44%) |
Jul 11, 2022 | 74.58 | 77.45 | 74.58 | 76.97 | 77,104 | +2.27(+3.04%) |
Jul 08, 2022 | 75.21 | 76.10 | 74.20 | 74.70 | 46,769 | -0.84(-1.11%) |
Jul 07, 2022 | 76.03 | 77.12 | 75.20 | 75.54 | 63,939 | -0.35(-0.46%) |
Jul 06, 2022 | 77.79 | 77.79 | 75.44 | 75.89 | 53,714 | -2.44(-3.12%) |
Jul 05, 2022 | 78.67 | 79.25 | 76.72 | 78.33 | 94,806 | -1.17(-1.47%) |