Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.11 | 80.46 | 78.39 | 78.54 | 2,788,767 | -0.48(-0.60%) |
Sep 29, 2022 | 80.10 | 80.25 | 78.24 | 79.01 | 2,184,923 | -1.85(-2.29%) |
Sep 28, 2022 | 79.49 | 81.40 | 79.43 | 80.86 | 2,087,940 | +1.04(+1.31%) |
Sep 27, 2022 | 80.74 | 81.39 | 78.90 | 79.82 | 2,195,557 | -0.15(-0.18%) |
Sep 26, 2022 | 80.67 | 81.75 | 79.70 | 79.96 | 2,415,502 | -1.23(-1.51%) |
Sep 23, 2022 | 82.18 | 82.44 | 79.81 | 81.19 | 2,622,155 | -2.11(-2.53%) |
Sep 22, 2022 | 85.02 | 85.02 | 83.10 | 83.30 | 2,595,712 | -0.81(-0.97%) |
Sep 21, 2022 | 85.76 | 86.83 | 84.10 | 84.11 | 2,187,808 | -1.05(-1.24%) |
Sep 20, 2022 | 85.71 | 85.80 | 84.23 | 85.16 | 1,709,486 | -1.29(-1.49%) |
Sep 19, 2022 | 83.10 | 86.60 | 82.93 | 86.45 | 2,209,747 | +2.30(+2.73%) |
Sep 16, 2022 | 84.16 | 84.50 | 82.46 | 84.16 | 3,380,607 | -0.57(-0.67%) |
Sep 15, 2022 | 86.16 | 86.95 | 84.29 | 84.72 | 3,055,132 | -1.41(-1.64%) |
Sep 14, 2022 | 87.86 | 88.33 | 85.51 | 86.13 | 2,201,995 | -1.57(-1.79%) |
Sep 13, 2022 | 89.60 | 90.54 | 87.39 | 87.70 | 2,109,660 | -3.63(-3.98%) |
Sep 12, 2022 | 90.90 | 91.99 | 90.59 | 91.33 | 1,669,331 | +1.17(+1.30%) |
Sep 09, 2022 | 89.63 | 90.64 | 89.52 | 90.16 | 1,476,604 | +1.40(+1.58%) |
Sep 08, 2022 | 87.14 | 88.88 | 86.94 | 88.76 | 1,824,527 | +1.07(+1.22%) |
Sep 07, 2022 | 85.79 | 88.05 | 85.65 | 87.69 | 1,650,702 | +1.46(+1.70%) |
Sep 06, 2022 | 87.44 | 87.53 | 85.65 | 86.23 | 1,685,265 | -0.65(-0.75%) |
Sep 02, 2022 | 88.08 | 89.27 | 86.42 | 86.88 | 1,286,057 | -0.07(-0.08%) |
Sep 01, 2022 | 87.29 | 87.36 | 85.49 | 86.95 | 1,740,876 | -0.71(-0.81%) |
Aug 31, 2022 | 89.20 | 89.35 | 87.64 | 87.66 | 2,283,082 | -1.17(-1.32%) |
Aug 30, 2022 | 89.98 | 90.01 | 88.35 | 88.84 | 1,235,115 | -0.87(-0.97%) |
Aug 29, 2022 | 89.45 | 90.33 | 88.90 | 89.70 | 1,056,974 | -0.49(-0.55%) |
Aug 26, 2022 | 93.45 | 93.70 | 90.15 | 90.20 | 1,504,485 | -2.62(-2.82%) |
Aug 25, 2022 | 91.47 | 92.85 | 91.27 | 92.82 | 1,229,803 | +1.72(+1.89%) |
Aug 24, 2022 | 90.71 | 91.35 | 90.32 | 91.10 | 992,845 | +0.16(+0.17%) |
Aug 23, 2022 | 90.82 | 91.87 | 90.64 | 90.94 | 1,171,748 | +0.20(+0.22%) |
Aug 22, 2022 | 92.02 | 92.02 | 90.57 | 90.74 | 1,914,984 | -2.83(-3.02%) |
Aug 19, 2022 | 94.80 | 94.80 | 93.04 | 93.57 | 2,085,654 | -1.83(-1.92%) |
Aug 18, 2022 | 94.81 | 95.43 | 94.45 | 95.40 | 1,224,200 | +0.77(+0.81%) |
Aug 17, 2022 | 94.09 | 95.05 | 93.83 | 94.63 | 1,434,862 | -0.55(-0.58%) |
Aug 16, 2022 | 94.51 | 95.67 | 94.51 | 95.18 | 1,301,179 | +0.33(+0.34%) |
Aug 15, 2022 | 94.06 | 95.03 | 93.78 | 94.85 | 1,316,794 | -0.61(-0.64%) |
Aug 12, 2022 | 93.53 | 95.49 | 93.53 | 95.46 | 1,764,309 | +2.26(+2.43%) |
Aug 11, 2022 | 93.02 | 94.06 | 92.82 | 93.20 | 1,704,842 | +1.21(+1.32%) |
Aug 10, 2022 | 90.49 | 92.17 | 90.17 | 91.98 | 1,819,294 | +2.78(+3.11%) |
Aug 09, 2022 | 88.40 | 89.70 | 88.23 | 89.21 | 1,505,119 | +1.16(+1.32%) |
Aug 08, 2022 | 87.94 | 88.64 | 87.84 | 88.05 | 1,585,093 | +0.71(+0.82%) |
Aug 05, 2022 | 86.86 | 88.20 | 86.37 | 87.33 | 2,029,530 | +0.51(+0.58%) |
Aug 04, 2022 | 87.73 | 88.65 | 86.81 | 86.83 | 2,352,394 | -0.78(-0.89%) |
Aug 03, 2022 | 87.32 | 87.88 | 85.49 | 87.61 | 4,408,230 | -1.07(-1.20%) |
Aug 02, 2022 | 89.98 | 90.37 | 88.57 | 88.67 | 2,349,036 | -1.50(-1.67%) |
Aug 01, 2022 | 89.59 | 90.37 | 88.94 | 90.18 | 1,958,349 | -0.31(-0.34%) |
Jul 29, 2022 | 89.19 | 91.22 | 88.93 | 90.48 | 2,932,931 | +1.71(+1.93%) |
Jul 28, 2022 | 88.19 | 88.89 | 86.77 | 88.77 | 1,739,453 | +0.42(+0.47%) |
Jul 27, 2022 | 87.56 | 88.92 | 87.14 | 88.36 | 1,547,838 | +1.44(+1.66%) |
Jul 26, 2022 | 87.18 | 88.02 | 86.72 | 86.92 | 1,378,565 | -0.74(-0.85%) |
Jul 25, 2022 | 87.08 | 88.00 | 86.42 | 87.66 | 1,439,954 | +1.23(+1.42%) |
Jul 22, 2022 | 87.29 | 87.98 | 85.75 | 86.43 | 1,125,864 | -0.51(-0.58%) |
Jul 21, 2022 | 86.33 | 86.99 | 85.21 | 86.94 | 1,314,272 | +0.23(+0.26%) |
Jul 20, 2022 | 85.41 | 86.92 | 85.27 | 86.71 | 1,727,052 | +0.59(+0.68%) |
Jul 19, 2022 | 85.06 | 86.60 | 84.66 | 86.12 | 1,924,463 | +2.27(+2.71%) |
Jul 18, 2022 | 84.55 | 85.46 | 83.52 | 83.85 | 1,659,753 | +0.30(+0.36%) |
Jul 15, 2022 | 82.94 | 84.09 | 81.83 | 83.55 | 1,966,394 | +1.71(+2.09%) |
Jul 14, 2022 | 82.17 | 82.44 | 81.20 | 81.84 | 2,550,652 | -2.59(-3.07%) |
Jul 13, 2022 | 85.70 | 85.70 | 82.94 | 84.43 | 2,418,329 | -2.46(-2.83%) |
Jul 12, 2022 | 85.99 | 88.40 | 85.90 | 86.89 | 1,666,331 | -0.07(-0.08%) |
Jul 11, 2022 | 86.83 | 87.91 | 86.61 | 86.96 | 1,520,471 | -0.19(-0.22%) |
Jul 08, 2022 | 87.94 | 88.27 | 86.85 | 87.15 | 1,304,255 | -0.26(-0.30%) |
Jul 07, 2022 | 86.89 | 87.91 | 86.76 | 87.42 | 1,866,742 | +1.61(+1.88%) |
Jul 06, 2022 | 84.81 | 86.49 | 84.32 | 85.80 | 1,831,082 | -0.46(-0.53%) |
Jul 05, 2022 | 85.84 | 86.51 | 83.95 | 86.27 | 1,898,494 | -1.89(-2.15%) |