Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.31 | 80.76 | 79.17 | 79.63 | 1,209,266 | +0.73(+0.92%) |
Sep 29, 2022 | 79.75 | 80.15 | 77.86 | 78.91 | 1,170,065 | -2.06(-2.55%) |
Sep 28, 2022 | 79.14 | 81.67 | 78.29 | 80.97 | 1,807,100 | +2.61(+3.34%) |
Sep 27, 2022 | 81.03 | 81.87 | 77.55 | 78.36 | 1,427,367 | -1.73(-2.16%) |
Sep 26, 2022 | 80.88 | 82.00 | 79.60 | 80.09 | 1,480,801 | -1.26(-1.55%) |
Sep 23, 2022 | 81.20 | 81.58 | 78.94 | 81.34 | 2,725,386 | -1.47(-1.78%) |
Sep 22, 2022 | 86.16 | 86.26 | 82.21 | 82.82 | 2,901,939 | -3.31(-3.85%) |
Sep 21, 2022 | 89.63 | 90.13 | 86.09 | 86.13 | 1,375,317 | -2.98(-3.34%) |
Sep 20, 2022 | 92.43 | 92.43 | 88.66 | 89.11 | 1,531,410 | -4.46(-4.77%) |
Sep 19, 2022 | 91.23 | 93.68 | 91.23 | 93.57 | 804,021 | +1.28(+1.38%) |
Sep 16, 2022 | 94.41 | 94.41 | 90.56 | 92.29 | 2,863,028 | -3.47(-3.62%) |
Sep 15, 2022 | 95.13 | 96.25 | 94.96 | 95.76 | 2,270,074 | +0.22(+0.23%) |
Sep 14, 2022 | 95.82 | 96.06 | 94.48 | 95.55 | 1,936,907 | -0.15(-0.15%) |
Sep 13, 2022 | 96.10 | 96.29 | 94.90 | 95.69 | 1,274,373 | -2.88(-2.92%) |
Sep 12, 2022 | 97.30 | 98.66 | 97.26 | 98.57 | 1,150,268 | +1.54(+1.59%) |
Sep 09, 2022 | 96.73 | 97.51 | 96.05 | 97.03 | 1,579,843 | +0.82(+0.85%) |
Sep 08, 2022 | 92.28 | 96.32 | 92.28 | 96.21 | 1,269,211 | +2.30(+2.45%) |
Sep 07, 2022 | 91.11 | 94.17 | 90.47 | 93.91 | 1,056,518 | +3.35(+3.70%) |
Sep 06, 2022 | 89.45 | 90.78 | 89.26 | 90.56 | 971,748 | +0.77(+0.85%) |
Sep 02, 2022 | 91.19 | 91.71 | 89.15 | 89.80 | 805,175 | +0.34(+0.38%) |
Sep 01, 2022 | 88.45 | 89.52 | 86.96 | 89.45 | 749,350 | +0.42(+0.47%) |
Aug 31, 2022 | 91.11 | 91.11 | 88.86 | 89.03 | 989,647 | -1.53(-1.69%) |
Aug 30, 2022 | 90.53 | 91.19 | 88.37 | 90.56 | 1,096,096 | +0.39(+0.44%) |
Aug 29, 2022 | 90.00 | 91.27 | 89.54 | 90.17 | 595,862 | -0.36(-0.40%) |
Aug 26, 2022 | 95.09 | 95.98 | 90.51 | 90.53 | 1,456,069 | -4.72(-4.95%) |
Aug 25, 2022 | 96.84 | 97.02 | 94.67 | 95.25 | 1,181,068 | -0.80(-0.83%) |
Aug 24, 2022 | 95.16 | 96.22 | 94.72 | 96.05 | 883,599 | +1.41(+1.48%) |
Aug 23, 2022 | 94.43 | 95.24 | 93.97 | 94.64 | 781,740 | +0.73(+0.77%) |
Aug 22, 2022 | 95.25 | 95.63 | 93.82 | 93.91 | 731,805 | -2.96(-3.05%) |
Aug 19, 2022 | 98.38 | 99.27 | 96.45 | 96.87 | 624,139 | -2.12(-2.14%) |
Aug 18, 2022 | 98.10 | 99.70 | 97.97 | 99.00 | 737,394 | +0.53(+0.54%) |
Aug 17, 2022 | 98.79 | 99.60 | 98.26 | 98.46 | 890,425 | -1.55(-1.55%) |
Aug 16, 2022 | 98.58 | 100.91 | 98.28 | 100.02 | 942,229 | +1.11(+1.12%) |
Aug 15, 2022 | 97.67 | 99.21 | 97.42 | 98.91 | 1,514,166 | +0.50(+0.51%) |
Aug 12, 2022 | 96.75 | 98.47 | 96.15 | 98.41 | 945,571 | +2.69(+2.81%) |
Aug 11, 2022 | 95.03 | 97.03 | 94.94 | 95.71 | 915,480 | +0.56(+0.59%) |
Aug 10, 2022 | 91.96 | 96.74 | 91.95 | 95.15 | 1,867,788 | +5.15(+5.72%) |
Aug 09, 2022 | 91.37 | 91.37 | 89.74 | 90.00 | 1,136,160 | -1.23(-1.34%) |
Aug 08, 2022 | 89.06 | 91.70 | 89.06 | 91.23 | 1,217,740 | +2.70(+3.05%) |
Aug 05, 2022 | 89.63 | 91.53 | 87.59 | 88.53 | 1,736,131 | -2.10(-2.32%) |
Aug 04, 2022 | 93.37 | 93.37 | 86.11 | 90.63 | 3,782,032 | -6.74(-6.92%) |
Aug 03, 2022 | 98.02 | 98.02 | 95.91 | 97.37 | 620,224 | +0.27(+0.28%) |
Aug 02, 2022 | 98.16 | 98.57 | 96.65 | 97.09 | 1,080,968 | -1.61(-1.63%) |
Aug 01, 2022 | 98.69 | 99.64 | 98.21 | 98.70 | 691,556 | -0.99(-0.99%) |
Jul 29, 2022 | 98.19 | 99.82 | 98.15 | 99.69 | 878,981 | +1.46(+1.49%) |
Jul 28, 2022 | 96.85 | 98.60 | 95.54 | 98.23 | 920,240 | +2.14(+2.22%) |
Jul 27, 2022 | 95.38 | 96.92 | 93.89 | 96.09 | 771,836 | +2.40(+2.56%) |
Jul 26, 2022 | 93.35 | 94.65 | 92.81 | 93.69 | 833,153 | -0.09(-0.09%) |
Jul 25, 2022 | 93.02 | 95.24 | 92.19 | 93.78 | 904,274 | +0.71(+0.76%) |
Jul 22, 2022 | 95.20 | 95.79 | 92.57 | 93.07 | 1,412,520 | -2.34(-2.46%) |
Jul 21, 2022 | 91.19 | 95.43 | 89.46 | 95.42 | 2,708,108 | +3.42(+3.72%) |
Jul 20, 2022 | 90.40 | 92.27 | 90.40 | 91.99 | 1,244,102 | +1.65(+1.82%) |
Jul 19, 2022 | 86.93 | 90.69 | 86.93 | 90.35 | 974,847 | +3.75(+4.34%) |
Jul 18, 2022 | 87.23 | 87.80 | 85.99 | 86.59 | 1,155,645 | +0.20(+0.23%) |
Jul 15, 2022 | 87.13 | 87.28 | 85.92 | 86.40 | 877,751 | +0.76(+0.89%) |
Jul 14, 2022 | 85.30 | 85.91 | 84.17 | 85.63 | 1,115,717 | -1.02(-1.18%) |
Jul 13, 2022 | 85.23 | 87.77 | 84.96 | 86.65 | 1,287,029 | +0.30(+0.35%) |
Jul 12, 2022 | 86.41 | 87.96 | 85.94 | 86.35 | 956,876 | -0.32(-0.37%) |
Jul 11, 2022 | 86.55 | 87.38 | 86.04 | 86.67 | 1,640,255 | -0.43(-0.50%) |
Jul 08, 2022 | 88.49 | 89.30 | 85.46 | 87.10 | 2,006,470 | -2.45(-2.74%) |
Jul 07, 2022 | 89.65 | 90.34 | 89.30 | 89.55 | 933,852 | +0.25(+0.29%) |
Jul 06, 2022 | 89.30 | 89.94 | 88.09 | 89.30 | 1,165,301 | +0.62(+0.70%) |
Jul 05, 2022 | 89.73 | 90.55 | 86.32 | 88.68 | 2,608,306 | -2.50(-2.74%) |