Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.50 | 81.99 | 80.12 | 80.25 | 58,632 | -0.34(-0.42%) |
Sep 29, 2022 | 81.53 | 81.65 | 79.90 | 80.59 | 30,245 | -1.85(-2.25%) |
Sep 28, 2022 | 80.71 | 82.82 | 80.58 | 82.44 | 43,466 | +2.32(+2.89%) |
Sep 27, 2022 | 80.51 | 81.18 | 79.45 | 80.12 | 55,220 | +0.60(+0.76%) |
Sep 26, 2022 | 80.11 | 81.20 | 79.24 | 79.52 | 59,112 | -0.88(-1.10%) |
Sep 23, 2022 | 80.98 | 80.98 | 79.48 | 80.40 | 175,535 | -1.75(-2.12%) |
Sep 22, 2022 | 83.87 | 83.90 | 81.92 | 82.15 | 33,082 | -2.07(-2.45%) |
Sep 21, 2022 | 85.81 | 86.42 | 84.12 | 84.21 | 18,499 | -1.31(-1.53%) |
Sep 20, 2022 | 86.13 | 86.21 | 85.18 | 85.52 | 22,264 | -1.09(-1.26%) |
Sep 19, 2022 | 85.32 | 86.73 | 85.27 | 86.61 | 51,568 | +0.35(+0.40%) |
Sep 16, 2022 | 86.61 | 86.78 | 85.70 | 86.26 | 34,718 | -1.83(-2.08%) |
Sep 15, 2022 | 88.77 | 89.75 | 87.82 | 88.09 | 51,153 | -1.33(-1.48%) |
Sep 14, 2022 | 88.47 | 89.47 | 88.28 | 89.42 | 27,810 | +1.18(+1.33%) |
Sep 13, 2022 | 88.90 | 89.66 | 88.01 | 88.24 | 46,977 | -2.93(-3.21%) |
Sep 12, 2022 | 90.82 | 91.21 | 90.50 | 91.17 | 55,576 | +0.87(+0.96%) |
Sep 09, 2022 | 89.28 | 90.52 | 89.28 | 90.30 | 34,210 | +1.91(+2.16%) |
Sep 08, 2022 | 86.69 | 88.39 | 86.69 | 88.39 | 24,063 | +1.24(+1.42%) |
Sep 07, 2022 | 85.42 | 87.33 | 85.29 | 87.15 | 38,677 | +1.56(+1.83%) |
Sep 06, 2022 | 86.56 | 86.56 | 85.37 | 85.59 | 215,638 | -0.58(-0.68%) |
Sep 02, 2022 | 87.64 | 87.94 | 85.80 | 86.17 | 27,497 | -0.48(-0.56%) |
Sep 01, 2022 | 86.68 | 86.68 | 85.23 | 86.66 | 121,054 | -1.11(-1.26%) |
Aug 31, 2022 | 88.47 | 88.48 | 87.59 | 87.76 | 50,948 | -0.42(-0.47%) |
Aug 30, 2022 | 89.66 | 89.66 | 87.70 | 88.18 | 29,288 | -1.05(-1.17%) |
Aug 29, 2022 | 88.83 | 89.98 | 88.71 | 89.23 | 23,408 | -0.51(-0.57%) |
Aug 26, 2022 | 92.57 | 92.57 | 89.74 | 89.74 | 27,211 | -2.94(-3.17%) |
Aug 25, 2022 | 91.60 | 92.68 | 91.57 | 92.68 | 33,480 | +1.60(+1.76%) |
Aug 24, 2022 | 90.33 | 91.49 | 90.33 | 91.08 | 31,121 | +0.88(+0.98%) |
Aug 23, 2022 | 89.99 | 90.90 | 89.99 | 90.20 | 47,605 | +0.40(+0.44%) |
Aug 22, 2022 | 90.13 | 90.67 | 89.60 | 89.80 | 32,836 | -1.68(-1.84%) |
Aug 19, 2022 | 92.06 | 92.06 | 91.22 | 91.48 | 48,306 | -1.55(-1.67%) |
Aug 18, 2022 | 92.42 | 93.27 | 92.20 | 93.03 | 21,183 | +0.70(+0.76%) |
Aug 17, 2022 | 92.74 | 92.94 | 91.80 | 92.33 | 30,301 | -1.29(-1.37%) |
Aug 16, 2022 | 93.38 | 93.89 | 92.64 | 93.62 | 133,262 | -0.19(-0.20%) |
Aug 15, 2022 | 92.69 | 93.90 | 92.69 | 93.81 | 92,063 | +0.38(+0.40%) |
Aug 12, 2022 | 92.44 | 93.43 | 92.09 | 93.43 | 39,026 | +1.53(+1.67%) |
Aug 11, 2022 | 92.99 | 93.51 | 91.74 | 91.90 | 32,827 | -0.18(-0.19%) |
Aug 10, 2022 | 91.47 | 92.15 | 91.37 | 92.08 | 23,816 | +2.33(+2.60%) |
Aug 09, 2022 | 90.32 | 90.32 | 89.44 | 89.74 | 37,634 | -0.86(-0.95%) |
Aug 08, 2022 | 90.79 | 91.83 | 90.39 | 90.60 | 33,177 | +0.34(+0.37%) |
Aug 05, 2022 | 88.55 | 90.49 | 88.52 | 90.27 | 37,316 | +0.59(+0.66%) |
Aug 04, 2022 | 90.13 | 90.13 | 89.29 | 89.67 | 16,335 | -0.57(-0.64%) |
Aug 03, 2022 | 89.23 | 90.38 | 89.22 | 90.25 | 56,138 | +1.22(+1.37%) |
Aug 02, 2022 | 88.21 | 89.87 | 88.10 | 89.03 | 20,157 | +0.80(+0.91%) |
Aug 01, 2022 | 87.98 | 88.45 | 87.46 | 88.23 | 116,168 | -0.39(-0.44%) |
Jul 29, 2022 | 87.73 | 88.68 | 87.73 | 88.61 | 21,325 | +0.91(+1.04%) |
Jul 28, 2022 | 86.77 | 87.79 | 86.20 | 87.70 | 19,294 | +1.22(+1.41%) |
Jul 27, 2022 | 85.06 | 86.82 | 84.96 | 86.49 | 29,627 | +2.39(+2.85%) |
Jul 26, 2022 | 84.98 | 85.14 | 83.92 | 84.09 | 28,546 | -1.24(-1.45%) |
Jul 25, 2022 | 84.97 | 85.46 | 84.21 | 85.33 | 27,971 | +0.54(+0.64%) |
Jul 22, 2022 | 86.41 | 86.80 | 84.30 | 84.79 | 21,106 | -1.42(-1.65%) |
Jul 21, 2022 | 85.27 | 86.24 | 84.62 | 86.21 | 25,740 | +0.64(+0.75%) |
Jul 20, 2022 | 84.48 | 85.84 | 84.48 | 85.57 | 43,615 | +1.38(+1.64%) |
Jul 19, 2022 | 83.08 | 84.28 | 83.05 | 84.18 | 29,717 | +1.97(+2.39%) |
Jul 18, 2022 | 83.47 | 83.78 | 82.00 | 82.22 | 43,176 | -0.23(-0.28%) |
Jul 15, 2022 | 81.64 | 82.46 | 81.20 | 82.44 | 53,132 | +1.56(+1.93%) |
Jul 14, 2022 | 80.65 | 81.03 | 79.65 | 80.88 | 47,137 | -0.88(-1.08%) |
Jul 13, 2022 | 80.70 | 82.39 | 80.70 | 81.76 | 51,709 | -0.33(-0.40%) |
Jul 12, 2022 | 82.76 | 83.58 | 81.72 | 82.09 | 33,887 | -0.82(-0.99%) |
Jul 11, 2022 | 83.65 | 83.93 | 82.76 | 82.91 | 21,778 | -1.35(-1.61%) |
Jul 08, 2022 | 83.72 | 84.78 | 83.24 | 84.26 | 34,069 | -0.02(-0.02%) |
Jul 07, 2022 | 83.00 | 84.42 | 83.00 | 84.28 | 31,982 | +1.87(+2.27%) |
Jul 06, 2022 | 82.47 | 83.31 | 81.66 | 82.41 | 46,778 | -0.33(-0.39%) |
Jul 05, 2022 | 81.02 | 82.74 | 80.49 | 82.74 | 76,597 | +0.53(+0.65%) |