Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.72 | 82.10 | 80.19 | 80.23 | 510,491 | -0.63(-0.78%) |
Sep 29, 2022 | 81.68 | 81.68 | 79.88 | 80.87 | 361,704 | -1.78(-2.15%) |
Sep 28, 2022 | 80.97 | 83.13 | 80.70 | 82.65 | 354,745 | +2.16(+2.68%) |
Sep 27, 2022 | 81.41 | 81.95 | 79.92 | 80.49 | 603,193 | -0.07(-0.08%) |
Sep 26, 2022 | 81.38 | 82.76 | 80.39 | 80.55 | 649,571 | -1.27(-1.56%) |
Sep 23, 2022 | 82.85 | 82.85 | 80.82 | 81.83 | 593,554 | -2.09(-2.49%) |
Sep 22, 2022 | 85.38 | 85.62 | 83.69 | 83.92 | 916,498 | -1.63(-1.91%) |
Sep 21, 2022 | 87.18 | 87.88 | 85.55 | 85.55 | 252,612 | -1.08(-1.25%) |
Sep 20, 2022 | 87.10 | 87.10 | 85.92 | 86.64 | 286,044 | -1.11(-1.27%) |
Sep 19, 2022 | 85.87 | 87.87 | 85.87 | 87.75 | 404,917 | +1.06(+1.23%) |
Sep 16, 2022 | 86.18 | 86.75 | 85.54 | 86.68 | 300,768 | -0.50(-0.58%) |
Sep 15, 2022 | 87.31 | 88.38 | 86.91 | 87.19 | 243,908 | -0.68(-0.77%) |
Sep 14, 2022 | 88.09 | 88.13 | 86.88 | 87.86 | 414,359 | -0.04(-0.04%) |
Sep 13, 2022 | 89.48 | 89.83 | 87.55 | 87.90 | 339,724 | -3.55(-3.88%) |
Sep 12, 2022 | 90.85 | 91.62 | 90.76 | 91.45 | 602,158 | +1.27(+1.40%) |
Sep 09, 2022 | 89.21 | 90.33 | 89.19 | 90.19 | 330,289 | +1.76(+1.99%) |
Sep 08, 2022 | 87.82 | 88.49 | 87.05 | 88.43 | 580,406 | +0.08(+0.09%) |
Sep 07, 2022 | 86.60 | 88.47 | 86.42 | 88.35 | 512,706 | +1.61(+1.85%) |
Sep 06, 2022 | 88.40 | 88.44 | 86.24 | 86.74 | 5,167,319 | -1.33(-1.50%) |
Sep 02, 2022 | 89.55 | 89.83 | 87.68 | 88.07 | 324,381 | -0.44(-0.50%) |
Sep 01, 2022 | 88.83 | 89.26 | 87.70 | 88.51 | 945,899 | -1.05(-1.18%) |
Aug 31, 2022 | 90.56 | 90.69 | 89.57 | 89.57 | 266,640 | -1.02(-1.12%) |
Aug 30, 2022 | 92.22 | 92.22 | 90.28 | 90.58 | 498,355 | -1.42(-1.55%) |
Aug 29, 2022 | 92.03 | 92.72 | 91.78 | 92.00 | 311,453 | -0.83(-0.90%) |
Aug 26, 2022 | 95.75 | 95.75 | 92.75 | 92.84 | 594,204 | -2.86(-2.99%) |
Aug 25, 2022 | 94.22 | 95.82 | 93.91 | 95.70 | 5,272,174 | +1.81(+1.93%) |
Aug 24, 2022 | 93.54 | 94.13 | 93.14 | 93.89 | 175,052 | +0.20(+0.22%) |
Aug 23, 2022 | 94.04 | 94.63 | 93.58 | 93.69 | 170,004 | -0.07(-0.07%) |
Aug 22, 2022 | 94.79 | 94.79 | 93.52 | 93.75 | 407,129 | -2.06(-2.15%) |
Aug 19, 2022 | 96.60 | 96.70 | 95.48 | 95.81 | 155,909 | -1.67(-1.72%) |
Aug 18, 2022 | 96.93 | 97.64 | 96.66 | 97.49 | 613,537 | +0.69(+0.71%) |
Aug 17, 2022 | 97.09 | 97.44 | 96.29 | 96.80 | 256,387 | -1.20(-1.22%) |
Aug 16, 2022 | 97.14 | 98.47 | 97.11 | 98.00 | 331,279 | +0.54(+0.56%) |
Aug 15, 2022 | 96.38 | 97.48 | 96.06 | 97.46 | 298,463 | +0.32(+0.33%) |
Aug 12, 2022 | 95.85 | 97.17 | 95.70 | 97.14 | 321,289 | +1.59(+1.66%) |
Aug 11, 2022 | 95.40 | 96.41 | 95.40 | 95.55 | 361,785 | +0.76(+0.81%) |
Aug 10, 2022 | 94.39 | 95.00 | 94.11 | 94.79 | 370,189 | +1.82(+1.96%) |
Aug 09, 2022 | 93.66 | 93.76 | 92.52 | 92.97 | 249,855 | -0.78(-0.84%) |
Aug 08, 2022 | 93.35 | 94.49 | 93.35 | 93.75 | 426,634 | +0.80(+0.86%) |
Aug 05, 2022 | 91.68 | 93.01 | 91.68 | 92.95 | 394,530 | +0.48(+0.52%) |
Aug 04, 2022 | 93.37 | 93.42 | 92.38 | 92.47 | 538,289 | -0.93(-0.99%) |
Aug 03, 2022 | 93.28 | 93.70 | 92.68 | 93.40 | 332,949 | +0.64(+0.69%) |
Aug 02, 2022 | 93.51 | 93.91 | 92.75 | 92.76 | 579,749 | -1.09(-1.16%) |
Aug 01, 2022 | 92.81 | 94.36 | 92.19 | 93.85 | 1,363,728 | +0.40(+0.42%) |
Jul 29, 2022 | 92.84 | 93.74 | 92.51 | 93.45 | 1,812,267 | +0.76(+0.82%) |
Jul 28, 2022 | 91.88 | 92.79 | 90.99 | 92.69 | 472,246 | +1.13(+1.24%) |
Jul 27, 2022 | 90.20 | 91.91 | 89.97 | 91.56 | 416,920 | +1.90(+2.11%) |
Jul 26, 2022 | 89.76 | 90.20 | 89.49 | 89.66 | 619,686 | -0.46(-0.52%) |
Jul 25, 2022 | 89.61 | 90.39 | 89.24 | 90.13 | 941,566 | +0.80(+0.90%) |
Jul 22, 2022 | 90.02 | 90.45 | 88.56 | 89.32 | 2,852,715 | -0.41(-0.45%) |
Jul 21, 2022 | 89.31 | 89.75 | 88.05 | 89.73 | 14,893,025 | -0.39(-0.43%) |
Jul 20, 2022 | 89.10 | 90.24 | 88.81 | 90.12 | 487,175 | +0.96(+1.07%) |
Jul 19, 2022 | 87.15 | 89.37 | 86.99 | 89.16 | 378,683 | +2.89(+3.35%) |
Jul 18, 2022 | 87.06 | 87.58 | 86.02 | 86.27 | 273,027 | +0.13(+0.15%) |
Jul 15, 2022 | 85.49 | 86.32 | 84.54 | 86.14 | 547,222 | +1.74(+2.06%) |
Jul 14, 2022 | 84.01 | 84.48 | 83.17 | 84.40 | 396,100 | -0.84(-0.99%) |
Jul 13, 2022 | 84.59 | 85.55 | 84.15 | 85.24 | 474,389 | -0.34(-0.40%) |
Jul 12, 2022 | 85.25 | 86.45 | 85.18 | 85.58 | 889,361 | +0.11(+0.12%) |
Jul 11, 2022 | 86.00 | 86.39 | 85.23 | 85.48 | 474,194 | -1.02(-1.17%) |
Jul 08, 2022 | 86.67 | 87.18 | 85.89 | 86.49 | 729,944 | -0.26(-0.30%) |
Jul 07, 2022 | 86.08 | 87.12 | 86.08 | 86.75 | 612,050 | +1.35(+1.59%) |
Jul 06, 2022 | 86.40 | 86.67 | 84.45 | 85.40 | 6,569,659 | -1.19(-1.37%) |
Jul 05, 2022 | 85.69 | 86.60 | 84.17 | 86.59 | 627,671 | -0.47(-0.54%) |