Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.32 | 79.27 | 77.36 | 77.47 | 19,773,016 | -1.04(-1.33%) |
Sep 29, 2022 | 79.34 | 79.48 | 77.80 | 78.51 | 4,587,145 | -1.64(-2.04%) |
Sep 28, 2022 | 78.79 | 80.57 | 78.42 | 80.15 | 4,222,969 | +1.62(+2.06%) |
Sep 27, 2022 | 79.53 | 80.01 | 77.96 | 78.53 | 5,056,231 | -0.06(-0.07%) |
Sep 26, 2022 | 79.11 | 80.03 | 78.38 | 78.59 | 4,495,858 | -0.89(-1.12%) |
Sep 23, 2022 | 80.03 | 80.18 | 78.49 | 79.48 | 6,029,925 | -1.44(-1.78%) |
Sep 22, 2022 | 81.71 | 81.85 | 80.78 | 80.93 | 3,506,136 | -0.93(-1.14%) |
Sep 21, 2022 | 83.64 | 84.42 | 81.85 | 81.86 | 1,639,514 | -1.40(-1.68%) |
Sep 20, 2022 | 83.50 | 83.69 | 82.67 | 83.25 | 1,410,688 | -1.02(-1.21%) |
Sep 19, 2022 | 82.85 | 84.27 | 82.83 | 84.27 | 1,306,659 | +0.63(+0.75%) |
Sep 16, 2022 | 83.55 | 83.74 | 82.88 | 83.64 | 3,059,812 | -0.75(-0.88%) |
Sep 15, 2022 | 84.93 | 85.69 | 84.12 | 84.39 | 1,294,092 | -0.96(-1.12%) |
Sep 14, 2022 | 85.30 | 85.62 | 84.57 | 85.35 | 1,943,864 | +0.33(+0.39%) |
Sep 13, 2022 | 86.81 | 87.05 | 84.75 | 85.02 | 1,828,374 | -3.82(-4.30%) |
Sep 12, 2022 | 88.38 | 88.97 | 88.26 | 88.84 | 2,239,985 | +1.00(+1.14%) |
Sep 09, 2022 | 87.03 | 88.04 | 86.96 | 87.84 | 1,463,000 | +1.42(+1.64%) |
Sep 08, 2022 | 85.26 | 86.50 | 85.00 | 86.42 | 2,268,841 | +0.63(+0.73%) |
Sep 07, 2022 | 84.12 | 85.98 | 84.11 | 85.79 | 3,151,025 | +1.56(+1.85%) |
Sep 06, 2022 | 84.85 | 84.99 | 83.72 | 84.23 | 2,476,801 | -0.35(-0.41%) |
Sep 02, 2022 | 86.26 | 86.58 | 84.20 | 84.58 | 1,801,556 | -0.87(-1.02%) |
Sep 01, 2022 | 84.88 | 85.51 | 84.08 | 85.45 | 2,296,566 | +0.12(+0.14%) |
Aug 31, 2022 | 86.41 | 86.67 | 85.34 | 85.34 | 1,612,137 | -0.69(-0.80%) |
Aug 30, 2022 | 87.30 | 87.38 | 85.54 | 86.03 | 2,594,706 | -0.97(-1.11%) |
Aug 29, 2022 | 86.99 | 87.69 | 86.71 | 86.99 | 1,709,753 | -0.58(-0.66%) |
Aug 26, 2022 | 90.60 | 90.70 | 87.58 | 87.58 | 1,499,311 | -3.05(-3.37%) |
Aug 25, 2022 | 89.75 | 90.66 | 89.52 | 90.63 | 891,127 | +1.32(+1.48%) |
Aug 24, 2022 | 88.89 | 89.66 | 88.79 | 89.31 | 1,149,980 | +0.34(+0.38%) |
Aug 23, 2022 | 89.19 | 89.70 | 88.87 | 88.97 | 1,084,606 | -0.18(-0.21%) |
Aug 22, 2022 | 89.95 | 89.97 | 88.94 | 89.16 | 1,527,522 | -1.93(-2.12%) |
Aug 19, 2022 | 91.76 | 91.88 | 90.85 | 91.08 | 992,348 | -1.31(-1.42%) |
Aug 18, 2022 | 92.21 | 92.58 | 91.89 | 92.39 | 803,725 | +0.26(+0.28%) |
Aug 17, 2022 | 92.11 | 92.76 | 91.68 | 92.13 | 2,115,047 | -0.81(-0.88%) |
Aug 16, 2022 | 92.52 | 93.39 | 92.28 | 92.95 | 1,836,399 | +0.18(+0.20%) |
Aug 15, 2022 | 91.86 | 92.90 | 91.72 | 92.76 | 1,328,575 | +0.36(+0.39%) |
Aug 12, 2022 | 91.36 | 92.45 | 91.11 | 92.40 | 1,089,339 | +1.55(+1.71%) |
Aug 11, 2022 | 91.51 | 92.02 | 90.71 | 90.85 | 2,576,114 | +0.02(+0.02%) |
Aug 10, 2022 | 90.34 | 90.90 | 90.10 | 90.83 | 2,150,851 | +2.03(+2.28%) |
Aug 09, 2022 | 89.17 | 89.22 | 88.55 | 88.81 | 11,729,481 | -0.52(-0.59%) |
Aug 08, 2022 | 89.66 | 90.34 | 89.11 | 89.33 | 1,635,829 | +0.03(+0.03%) |
Aug 05, 2022 | 88.42 | 89.45 | 88.31 | 89.30 | 1,091,709 | -0.03(-0.03%) |
Aug 04, 2022 | 89.43 | 89.53 | 88.98 | 89.33 | 1,295,612 | -0.06(-0.07%) |
Aug 03, 2022 | 88.57 | 89.66 | 88.50 | 89.39 | 1,240,059 | +1.39(+1.57%) |
Aug 02, 2022 | 88.15 | 89.06 | 87.70 | 88.00 | 1,459,283 | -0.48(-0.55%) |
Aug 01, 2022 | 88.20 | 89.05 | 87.91 | 88.49 | 5,360,570 | -0.22(-0.25%) |
Jul 29, 2022 | 87.76 | 88.94 | 87.59 | 88.71 | 1,634,530 | +1.18(+1.35%) |
Jul 28, 2022 | 86.52 | 87.62 | 85.77 | 87.53 | 1,453,715 | +1.11(+1.29%) |
Jul 27, 2022 | 84.98 | 86.78 | 84.89 | 86.41 | 2,363,261 | +2.23(+2.65%) |
Jul 26, 2022 | 84.90 | 84.90 | 84.00 | 84.18 | 10,546,711 | -1.08(-1.26%) |
Jul 25, 2022 | 85.32 | 85.43 | 84.75 | 85.26 | 1,723,693 | +0.14(+0.16%) |
Jul 22, 2022 | 86.04 | 86.35 | 84.63 | 85.12 | 1,403,366 | -0.94(-1.09%) |
Jul 21, 2022 | 85.05 | 86.06 | 84.47 | 86.06 | 2,019,392 | +0.82(+0.97%) |
Jul 20, 2022 | 84.52 | 85.47 | 84.32 | 85.24 | 2,293,076 | +0.72(+0.85%) |
Jul 19, 2022 | 83.14 | 84.61 | 83.02 | 84.52 | 2,455,990 | +2.32(+2.82%) |
Jul 18, 2022 | 83.57 | 83.78 | 81.94 | 82.21 | 4,437,353 | -0.59(-0.71%) |
Jul 15, 2022 | 82.24 | 82.83 | 81.72 | 82.80 | 1,678,994 | +1.56(+1.92%) |
Jul 14, 2022 | 80.53 | 81.36 | 79.83 | 81.24 | 3,652,297 | -0.36(-0.44%) |
Jul 13, 2022 | 80.78 | 82.19 | 80.62 | 81.60 | 2,195,066 | -0.35(-0.43%) |
Jul 12, 2022 | 82.60 | 83.07 | 81.56 | 81.95 | 1,588,261 | -0.71(-0.86%) |
Jul 11, 2022 | 83.17 | 83.33 | 82.50 | 82.65 | 2,110,513 | -1.06(-1.26%) |
Jul 08, 2022 | 83.36 | 84.17 | 83.01 | 83.71 | 1,459,715 | -0.08(-0.09%) |
Jul 07, 2022 | 82.89 | 83.96 | 82.89 | 83.79 | 2,106,455 | +1.38(+1.67%) |
Jul 06, 2022 | 82.29 | 82.97 | 81.65 | 82.41 | 7,925,135 | +0.14(+0.16%) |
Jul 05, 2022 | 80.91 | 82.31 | 80.20 | 82.27 | 2,606,956 | +0.25(+0.31%) |