Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.10 | 81.23 | 79.83 | 79.89 | 1,414,174 | +0.76(+0.96%) |
Sep 29, 2022 | 78.91 | 79.21 | 77.87 | 79.14 | 2,173,650 | -0.96(-1.20%) |
Sep 28, 2022 | 78.04 | 80.40 | 77.69 | 80.10 | 2,091,907 | +2.30(+2.96%) |
Sep 27, 2022 | 79.14 | 79.64 | 77.25 | 77.80 | 2,520,765 | -0.50(-0.64%) |
Sep 26, 2022 | 78.74 | 79.74 | 77.83 | 78.30 | 2,949,123 | +0.16(+0.20%) |
Sep 23, 2022 | 77.86 | 78.15 | 76.91 | 78.14 | 2,083,036 | -1.87(-2.34%) |
Sep 22, 2022 | 80.67 | 80.92 | 79.62 | 80.01 | 1,639,956 | -0.95(-1.18%) |
Sep 21, 2022 | 81.68 | 82.61 | 80.81 | 80.96 | 1,181,906 | -0.58(-0.71%) |
Sep 20, 2022 | 81.37 | 82.22 | 80.99 | 81.54 | 1,354,159 | -1.31(-1.58%) |
Sep 19, 2022 | 81.31 | 82.86 | 81.30 | 82.85 | 950,787 | +0.31(+0.38%) |
Sep 16, 2022 | 81.61 | 82.72 | 81.52 | 82.54 | 1,111,743 | -0.46(-0.56%) |
Sep 15, 2022 | 84.07 | 84.55 | 82.80 | 83.00 | 1,355,337 | -1.87(-2.20%) |
Sep 14, 2022 | 84.11 | 84.93 | 83.73 | 84.87 | 1,310,949 | +0.44(+0.52%) |
Sep 13, 2022 | 85.56 | 86.18 | 84.29 | 84.43 | 1,095,554 | -3.04(-3.47%) |
Sep 12, 2022 | 87.02 | 87.81 | 86.90 | 87.46 | 832,765 | +1.85(+2.16%) |
Sep 09, 2022 | 84.96 | 85.82 | 84.94 | 85.62 | 660,741 | +1.73(+2.06%) |
Sep 08, 2022 | 82.29 | 83.90 | 82.06 | 83.89 | 976,485 | -0.26(-0.30%) |
Sep 07, 2022 | 83.19 | 84.36 | 82.94 | 84.14 | 2,026,279 | +1.38(+1.66%) |
Sep 06, 2022 | 83.41 | 83.75 | 82.40 | 82.76 | 1,053,495 | +0.88(+1.08%) |
Sep 02, 2022 | 83.42 | 84.13 | 81.38 | 81.88 | 1,098,637 | -0.70(-0.85%) |
Sep 01, 2022 | 83.12 | 83.28 | 81.03 | 82.58 | 1,322,415 | -1.22(-1.46%) |
Aug 31, 2022 | 83.90 | 84.86 | 83.65 | 83.80 | 1,255,463 | +0.69(+0.83%) |
Aug 30, 2022 | 84.26 | 84.44 | 82.70 | 83.11 | 746,987 | -0.06(-0.07%) |
Aug 29, 2022 | 82.95 | 83.63 | 82.74 | 83.17 | 976,133 | +0.33(+0.40%) |
Aug 26, 2022 | 86.38 | 86.44 | 82.63 | 82.83 | 1,135,380 | -3.89(-4.49%) |
Aug 25, 2022 | 85.88 | 86.74 | 85.45 | 86.73 | 716,772 | +0.77(+0.89%) |
Aug 24, 2022 | 85.58 | 86.63 | 85.37 | 85.96 | 765,837 | +0.05(+0.06%) |
Aug 23, 2022 | 86.43 | 87.42 | 85.83 | 85.91 | 778,407 | -1.04(-1.20%) |
Aug 22, 2022 | 87.96 | 88.01 | 86.75 | 86.95 | 932,246 | -3.14(-3.48%) |
Aug 19, 2022 | 90.81 | 90.94 | 89.94 | 90.09 | 718,863 | -0.83(-0.91%) |
Aug 18, 2022 | 91.19 | 91.42 | 90.57 | 90.92 | 715,598 | -0.48(-0.53%) |
Aug 17, 2022 | 91.53 | 92.02 | 91.00 | 91.40 | 759,583 | -1.23(-1.33%) |
Aug 16, 2022 | 92.62 | 93.12 | 92.13 | 92.63 | 842,092 | -1.58(-1.68%) |
Aug 15, 2022 | 93.32 | 94.30 | 93.26 | 94.21 | 1,213,533 | -0.14(-0.15%) |
Aug 12, 2022 | 93.91 | 94.39 | 93.49 | 94.35 | 685,703 | +0.70(+0.75%) |
Aug 11, 2022 | 94.58 | 94.58 | 93.47 | 93.65 | 805,978 | -0.82(-0.86%) |
Aug 10, 2022 | 94.59 | 95.20 | 94.11 | 94.47 | 947,764 | +2.27(+2.46%) |
Aug 09, 2022 | 92.62 | 92.72 | 91.95 | 92.19 | 654,619 | -0.56(-0.60%) |
Aug 08, 2022 | 93.43 | 94.01 | 92.54 | 92.75 | 640,572 | -0.23(-0.24%) |
Aug 05, 2022 | 92.09 | 92.99 | 91.86 | 92.98 | 829,077 | -0.72(-0.77%) |
Aug 04, 2022 | 93.55 | 93.74 | 92.80 | 93.70 | 891,749 | +1.77(+1.93%) |
Aug 03, 2022 | 90.72 | 92.08 | 90.72 | 91.93 | 790,368 | +2.26(+2.52%) |
Aug 02, 2022 | 90.02 | 90.58 | 89.60 | 89.67 | 1,094,583 | -2.56(-2.77%) |
Aug 01, 2022 | 92.21 | 93.07 | 91.82 | 92.22 | 1,865,900 | +0.57(+0.62%) |
Jul 29, 2022 | 90.99 | 91.79 | 90.66 | 91.65 | 776,281 | +1.42(+1.57%) |
Jul 28, 2022 | 89.21 | 90.43 | 88.31 | 90.24 | 1,069,627 | +0.45(+0.50%) |
Jul 27, 2022 | 88.10 | 90.01 | 87.91 | 89.78 | 1,571,488 | +1.00(+1.13%) |
Jul 26, 2022 | 89.36 | 89.44 | 88.36 | 88.78 | 939,657 | -1.65(-1.83%) |
Jul 25, 2022 | 91.45 | 91.56 | 89.71 | 90.43 | 1,325,946 | -1.75(-1.90%) |
Jul 22, 2022 | 93.20 | 94.20 | 91.71 | 92.18 | 1,939,699 | +3.40(+3.83%) |
Jul 21, 2022 | 86.37 | 88.84 | 85.86 | 88.78 | 2,349,018 | -2.01(-2.21%) |
Jul 20, 2022 | 90.24 | 91.18 | 89.96 | 90.79 | 1,636,155 | -0.01(-0.01%) |
Jul 19, 2022 | 89.05 | 90.88 | 88.68 | 90.80 | 1,574,520 | +4.18(+4.82%) |
Jul 18, 2022 | 87.28 | 87.97 | 86.39 | 86.62 | 1,020,182 | +0.09(+0.10%) |
Jul 15, 2022 | 85.55 | 86.55 | 85.19 | 86.53 | 1,083,882 | +2.54(+3.02%) |
Jul 14, 2022 | 83.23 | 84.36 | 82.10 | 83.99 | 1,161,472 | -0.52(-0.62%) |
Jul 13, 2022 | 83.16 | 85.08 | 83.07 | 84.51 | 1,190,047 | -0.39(-0.46%) |
Jul 12, 2022 | 86.38 | 86.58 | 84.67 | 84.91 | 1,184,463 | -1.94(-2.23%) |
Jul 11, 2022 | 87.68 | 87.85 | 86.73 | 86.84 | 1,025,710 | -2.23(-2.51%) |
Jul 08, 2022 | 88.58 | 89.73 | 88.18 | 89.08 | 874,973 | -0.12(-0.13%) |
Jul 07, 2022 | 88.38 | 89.21 | 88.37 | 89.19 | 819,295 | +0.84(+0.95%) |
Jul 06, 2022 | 88.54 | 88.88 | 87.50 | 88.36 | 1,484,592 | +0.69(+0.79%) |
Jul 05, 2022 | 86.11 | 87.70 | 85.86 | 87.67 | 1,607,280 | -1.51(-1.70%) |