Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.94 | 79.81 | 76.47 | 77.48 | 448,383 | +1.13(+1.47%) |
Sep 29, 2022 | 73.23 | 76.48 | 72.37 | 76.36 | 380,214 | +1.70(+2.28%) |
Sep 28, 2022 | 71.35 | 75.25 | 71.35 | 74.65 | 259,194 | +3.32(+4.65%) |
Sep 27, 2022 | 71.66 | 72.55 | 70.20 | 71.34 | 337,333 | +0.74(+1.04%) |
Sep 26, 2022 | 71.76 | 73.90 | 70.53 | 70.60 | 341,241 | -1.83(-2.53%) |
Sep 23, 2022 | 72.70 | 73.30 | 70.99 | 72.43 | 381,900 | -2.11(-2.83%) |
Sep 22, 2022 | 76.03 | 76.28 | 74.52 | 74.54 | 281,290 | -1.46(-1.93%) |
Sep 21, 2022 | 77.49 | 78.99 | 75.96 | 76.01 | 260,542 | -0.57(-0.74%) |
Sep 20, 2022 | 78.49 | 78.49 | 75.13 | 76.58 | 467,353 | -2.55(-3.22%) |
Sep 19, 2022 | 77.95 | 80.39 | 77.89 | 79.13 | 333,532 | -0.04(-0.05%) |
Sep 16, 2022 | 78.22 | 79.17 | 76.23 | 79.17 | 984,235 | -0.71(-0.89%) |
Sep 15, 2022 | 80.87 | 81.99 | 79.19 | 79.87 | 419,192 | -1.10(-1.35%) |
Sep 14, 2022 | 82.08 | 82.31 | 79.21 | 80.97 | 557,540 | -0.79(-0.96%) |
Sep 13, 2022 | 84.94 | 85.51 | 81.37 | 81.75 | 569,407 | -6.24(-7.10%) |
Sep 12, 2022 | 88.66 | 89.41 | 87.51 | 88.00 | 271,405 | -0.04(-0.05%) |
Sep 09, 2022 | 85.00 | 88.04 | 84.80 | 88.04 | 342,849 | +3.72(+4.42%) |
Sep 08, 2022 | 83.98 | 84.84 | 82.44 | 84.31 | 430,100 | -0.90(-1.05%) |
Sep 07, 2022 | 83.66 | 85.30 | 82.42 | 85.21 | 300,920 | +1.27(+1.52%) |
Sep 06, 2022 | 84.04 | 85.03 | 82.77 | 83.93 | 325,522 | +0.36(+0.43%) |
Sep 02, 2022 | 87.43 | 87.72 | 83.53 | 83.58 | 380,881 | -2.90(-3.35%) |
Sep 01, 2022 | 83.53 | 86.58 | 82.98 | 86.47 | 463,639 | +2.42(+2.88%) |
Aug 31, 2022 | 85.76 | 85.76 | 83.39 | 84.05 | 288,627 | -1.49(-1.75%) |
Aug 30, 2022 | 87.82 | 88.67 | 84.78 | 85.55 | 391,224 | -1.88(-2.15%) |
Aug 29, 2022 | 86.65 | 88.30 | 85.94 | 87.43 | 231,261 | +0.09(+0.10%) |
Aug 26, 2022 | 90.62 | 91.05 | 87.33 | 87.34 | 360,453 | -3.28(-3.62%) |
Aug 25, 2022 | 88.89 | 90.71 | 88.73 | 90.62 | 261,075 | +2.31(+2.62%) |
Aug 24, 2022 | 88.74 | 89.34 | 87.53 | 88.31 | 316,697 | +0.18(+0.20%) |
Aug 23, 2022 | 87.91 | 89.05 | 87.53 | 88.13 | 379,968 | -0.01(-0.01%) |
Aug 22, 2022 | 89.03 | 89.51 | 87.08 | 88.14 | 456,953 | -2.10(-2.33%) |
Aug 19, 2022 | 92.33 | 92.33 | 89.14 | 90.24 | 263,238 | -2.94(-3.15%) |
Aug 18, 2022 | 90.53 | 93.79 | 90.53 | 93.18 | 294,577 | +2.94(+3.26%) |
Aug 17, 2022 | 89.15 | 90.70 | 86.86 | 90.24 | 468,314 | -0.71(-0.78%) |
Aug 16, 2022 | 90.61 | 91.79 | 89.84 | 90.95 | 578,050 | -0.42(-0.46%) |
Aug 15, 2022 | 90.36 | 91.62 | 89.64 | 91.36 | 216,651 | -0.41(-0.44%) |
Aug 12, 2022 | 91.11 | 92.27 | 90.65 | 91.77 | 197,358 | +0.68(+0.74%) |
Aug 11, 2022 | 89.90 | 91.88 | 89.29 | 91.09 | 275,734 | +1.92(+2.16%) |
Aug 10, 2022 | 88.87 | 90.52 | 88.41 | 89.17 | 356,492 | +2.47(+2.85%) |
Aug 09, 2022 | 89.11 | 89.21 | 85.78 | 86.70 | 474,452 | -3.10(-3.45%) |
Aug 08, 2022 | 88.91 | 90.22 | 87.02 | 89.80 | 315,761 | +1.28(+1.45%) |
Aug 05, 2022 | 88.62 | 90.48 | 87.78 | 88.52 | 359,158 | -1.16(-1.29%) |
Aug 04, 2022 | 89.63 | 91.78 | 89.14 | 89.67 | 400,896 | -0.48(-0.53%) |
Aug 03, 2022 | 94.70 | 94.70 | 89.95 | 90.15 | 575,042 | -3.08(-3.30%) |
Aug 02, 2022 | 99.05 | 99.48 | 91.19 | 93.23 | 823,781 | -5.83(-5.88%) |
Aug 01, 2022 | 98.83 | 100.72 | 97.89 | 99.05 | 511,909 | +0.20(+0.20%) |
Jul 29, 2022 | 97.20 | 99.73 | 97.19 | 98.85 | 351,503 | +1.88(+1.94%) |
Jul 28, 2022 | 94.43 | 97.16 | 94.10 | 96.97 | 483,647 | +4.06(+4.37%) |
Jul 27, 2022 | 91.72 | 93.83 | 90.88 | 92.91 | 333,639 | +2.02(+2.22%) |
Jul 26, 2022 | 90.15 | 91.77 | 89.05 | 90.89 | 328,025 | +1.44(+1.61%) |
Jul 25, 2022 | 89.42 | 89.51 | 87.55 | 89.44 | 298,237 | +1.05(+1.18%) |
Jul 22, 2022 | 91.57 | 91.57 | 87.43 | 88.40 | 271,471 | -2.55(-2.80%) |
Jul 21, 2022 | 90.20 | 90.96 | 88.87 | 90.95 | 281,344 | +0.34(+0.37%) |
Jul 20, 2022 | 88.32 | 90.88 | 88.17 | 90.61 | 339,702 | +1.94(+2.19%) |
Jul 19, 2022 | 85.64 | 88.91 | 85.13 | 88.66 | 215,045 | +4.81(+5.74%) |
Jul 18, 2022 | 86.05 | 86.19 | 83.50 | 83.86 | 331,097 | -0.38(-0.45%) |
Jul 15, 2022 | 82.74 | 85.59 | 80.66 | 84.23 | 508,450 | +2.91(+3.58%) |
Jul 14, 2022 | 83.84 | 83.99 | 79.96 | 81.33 | 720,647 | -5.24(-6.05%) |
Jul 13, 2022 | 83.52 | 86.74 | 82.40 | 86.56 | 382,504 | +1.14(+1.33%) |
Jul 12, 2022 | 86.44 | 88.87 | 84.96 | 85.43 | 288,749 | -2.03(-2.32%) |
Jul 11, 2022 | 88.14 | 89.44 | 87.31 | 87.46 | 240,913 | -2.13(-2.38%) |
Jul 08, 2022 | 91.54 | 92.05 | 89.10 | 89.59 | 297,252 | -2.24(-2.44%) |
Jul 07, 2022 | 88.15 | 92.71 | 88.15 | 91.83 | 548,558 | +5.72(+6.64%) |
Jul 06, 2022 | 85.20 | 86.87 | 83.57 | 86.12 | 530,829 | +1.13(+1.32%) |
Jul 05, 2022 | 83.27 | 85.24 | 81.52 | 84.99 | 566,922 | -0.59(-0.69%) |