Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.68 | 85.76 | 83.19 | 83.76 | 100,674 | +0.00(+0.00%) |
Sep 29, 2022 | 84.28 | 84.28 | 82.49 | 83.76 | 65,421 | -1.58(-1.85%) |
Sep 28, 2022 | 83.47 | 86.14 | 83.05 | 85.34 | 85,105 | +1.19(+1.42%) |
Sep 27, 2022 | 85.73 | 86.14 | 83.37 | 84.15 | 51,388 | -0.63(-0.74%) |
Sep 26, 2022 | 84.82 | 86.22 | 84.44 | 84.78 | 74,911 | -0.44(-0.52%) |
Sep 23, 2022 | 86.15 | 86.15 | 84.03 | 85.22 | 68,611 | -1.85(-2.13%) |
Sep 22, 2022 | 89.17 | 89.17 | 86.80 | 87.07 | 77,931 | -2.02(-2.27%) |
Sep 21, 2022 | 91.59 | 91.93 | 88.85 | 89.09 | 75,592 | -1.51(-1.66%) |
Sep 20, 2022 | 89.90 | 90.74 | 88.88 | 90.60 | 92,223 | -0.29(-0.31%) |
Sep 19, 2022 | 87.45 | 91.20 | 87.28 | 90.89 | 77,472 | +2.29(+2.58%) |
Sep 16, 2022 | 87.59 | 88.60 | 86.20 | 88.60 | 200,398 | -0.61(-0.68%) |
Sep 15, 2022 | 88.35 | 89.42 | 87.89 | 89.21 | 111,528 | +0.26(+0.29%) |
Sep 14, 2022 | 88.66 | 88.99 | 86.84 | 88.96 | 116,773 | +0.03(+0.03%) |
Sep 13, 2022 | 89.23 | 90.09 | 88.02 | 88.93 | 96,151 | -2.59(-2.83%) |
Sep 12, 2022 | 90.94 | 91.54 | 89.89 | 91.52 | 50,303 | +1.31(+1.45%) |
Sep 09, 2022 | 90.04 | 90.71 | 89.31 | 90.21 | 44,613 | +0.88(+0.98%) |
Sep 08, 2022 | 87.95 | 89.34 | 87.53 | 89.33 | 81,013 | +0.01(+0.01%) |
Sep 07, 2022 | 86.85 | 89.32 | 86.19 | 89.32 | 126,003 | +2.04(+2.34%) |
Sep 06, 2022 | 88.38 | 87.41 | 84.76 | 87.28 | 99,097 | -0.20(-0.23%) |
Sep 02, 2022 | 89.46 | 89.72 | 86.58 | 87.48 | 33,118 | -0.72(-0.82%) |
Sep 01, 2022 | 88.32 | 88.35 | 87.09 | 88.20 | 46,056 | -1.06(-1.19%) |
Aug 31, 2022 | 91.29 | 91.37 | 89.19 | 89.26 | 46,657 | -2.21(-2.41%) |
Aug 30, 2022 | 93.69 | 93.69 | 91.24 | 91.47 | 55,893 | -2.27(-2.42%) |
Aug 29, 2022 | 92.62 | 94.34 | 92.25 | 93.74 | 41,130 | -0.12(-0.13%) |
Aug 26, 2022 | 98.82 | 98.84 | 93.45 | 93.85 | 68,820 | -5.11(-5.16%) |
Aug 25, 2022 | 97.75 | 99.57 | 97.09 | 98.97 | 65,163 | +1.95(+2.01%) |
Aug 24, 2022 | 96.53 | 97.87 | 96.19 | 97.02 | 59,406 | +0.55(+0.57%) |
Aug 23, 2022 | 95.93 | 97.71 | 95.93 | 96.47 | 47,929 | +0.24(+0.25%) |
Aug 22, 2022 | 98.70 | 98.70 | 95.94 | 96.23 | 48,640 | -3.86(-3.86%) |
Aug 19, 2022 | 101.18 | 101.18 | 99.28 | 100.09 | 116,822 | -1.91(-1.87%) |
Aug 18, 2022 | 99.63 | 102.91 | 99.63 | 102.00 | 94,705 | +1.81(+1.81%) |
Aug 17, 2022 | 100.32 | 100.99 | 99.38 | 100.19 | 84,641 | -1.63(-1.60%) |
Aug 16, 2022 | 101.87 | 101.94 | 101.17 | 101.83 | 58,138 | +0.39(+0.39%) |
Aug 15, 2022 | 100.82 | 102.14 | 100.35 | 101.43 | 65,191 | -0.64(-0.63%) |
Aug 12, 2022 | 100.89 | 102.83 | 99.97 | 102.07 | 76,231 | +1.16(+1.15%) |
Aug 11, 2022 | 101.91 | 101.91 | 99.57 | 100.91 | 50,351 | +1.60(+1.61%) |
Aug 10, 2022 | 98.09 | 99.44 | 95.24 | 99.31 | 84,378 | +2.35(+2.42%) |
Aug 09, 2022 | 95.67 | 96.99 | 95.29 | 96.96 | 65,422 | +0.45(+0.47%) |
Aug 08, 2022 | 96.77 | 97.65 | 95.66 | 96.51 | 73,562 | -0.43(-0.45%) |
Aug 05, 2022 | 94.21 | 97.12 | 94.21 | 96.94 | 59,971 | +1.32(+1.38%) |
Aug 04, 2022 | 95.61 | 95.74 | 93.83 | 95.62 | 56,223 | -0.15(-0.15%) |
Aug 03, 2022 | 95.43 | 97.18 | 94.30 | 95.77 | 86,081 | +1.66(+1.76%) |
Aug 02, 2022 | 93.22 | 95.83 | 91.74 | 94.11 | 90,167 | +2.88(+3.16%) |
Aug 01, 2022 | 91.18 | 92.38 | 89.83 | 91.23 | 103,641 | -0.64(-0.70%) |
Jul 29, 2022 | 89.89 | 92.00 | 89.89 | 91.87 | 68,295 | +1.78(+1.97%) |
Jul 28, 2022 | 89.95 | 90.21 | 88.69 | 90.09 | 58,374 | +0.68(+0.76%) |
Jul 27, 2022 | 87.61 | 90.04 | 87.49 | 89.41 | 56,656 | +2.64(+3.05%) |
Jul 26, 2022 | 86.68 | 87.86 | 86.67 | 86.77 | 84,183 | -0.03(-0.03%) |
Jul 25, 2022 | 85.87 | 86.93 | 85.87 | 86.80 | 48,257 | +0.80(+0.93%) |
Jul 22, 2022 | 86.72 | 87.61 | 85.03 | 86.00 | 57,570 | -0.39(-0.46%) |
Jul 21, 2022 | 84.81 | 86.40 | 84.14 | 86.40 | 72,769 | +0.34(+0.40%) |
Jul 20, 2022 | 84.70 | 86.42 | 84.31 | 86.05 | 105,057 | +1.55(+1.84%) |
Jul 19, 2022 | 81.75 | 84.99 | 81.75 | 84.50 | 98,863 | +3.97(+4.93%) |
Jul 18, 2022 | 81.19 | 81.82 | 80.13 | 80.53 | 75,590 | +0.43(+0.54%) |
Jul 15, 2022 | 79.23 | 80.31 | 78.86 | 80.10 | 68,266 | +1.85(+2.36%) |
Jul 14, 2022 | 76.87 | 78.30 | 76.42 | 78.25 | 172,633 | -0.13(-0.16%) |
Jul 13, 2022 | 76.96 | 78.59 | 76.35 | 78.38 | 64,253 | +0.63(+0.81%) |
Jul 12, 2022 | 76.77 | 79.00 | 76.77 | 77.75 | 68,191 | -0.10(-0.13%) |
Jul 11, 2022 | 77.88 | 78.40 | 77.25 | 77.85 | 60,907 | -0.31(-0.40%) |
Jul 08, 2022 | 78.71 | 79.09 | 76.39 | 78.16 | 106,196 | -0.25(-0.31%) |
Jul 07, 2022 | 76.62 | 79.27 | 76.62 | 78.41 | 120,996 | +2.70(+3.57%) |
Jul 06, 2022 | 76.55 | 76.82 | 74.83 | 75.70 | 301,842 | -1.58(-2.05%) |
Jul 05, 2022 | 78.61 | 79.57 | 76.08 | 77.29 | 215,655 | -2.89(-3.60%) |