Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.82 | 84.37 | 79.67 | 82.65 | 3,793,738 | +0.24(+0.29%) |
Sep 29, 2022 | 84.50 | 84.50 | 81.57 | 82.42 | 2,090,852 | -2.92(-3.42%) |
Sep 28, 2022 | 83.56 | 85.96 | 83.04 | 85.34 | 2,143,740 | +2.56(+3.09%) |
Sep 27, 2022 | 82.11 | 83.85 | 80.95 | 82.78 | 2,306,489 | +1.44(+1.77%) |
Sep 26, 2022 | 83.18 | 84.40 | 81.25 | 81.34 | 2,682,235 | -1.48(-1.79%) |
Sep 23, 2022 | 84.36 | 84.40 | 81.47 | 82.82 | 3,052,367 | -2.11(-2.48%) |
Sep 22, 2022 | 86.06 | 86.55 | 84.37 | 84.93 | 3,753,323 | -1.24(-1.43%) |
Sep 21, 2022 | 87.24 | 89.12 | 85.90 | 86.17 | 2,364,694 | -0.44(-0.51%) |
Sep 20, 2022 | 88.00 | 88.12 | 85.18 | 86.61 | 2,095,009 | -2.39(-2.69%) |
Sep 19, 2022 | 87.68 | 89.23 | 87.52 | 89.00 | 2,104,074 | +0.48(+0.54%) |
Sep 16, 2022 | 87.05 | 88.99 | 86.47 | 88.52 | 4,039,867 | +0.68(+0.77%) |
Sep 15, 2022 | 87.82 | 89.92 | 87.60 | 87.84 | 2,074,197 | +0.10(+0.11%) |
Sep 14, 2022 | 88.42 | 88.90 | 86.62 | 87.74 | 2,094,745 | -0.39(-0.45%) |
Sep 13, 2022 | 90.44 | 91.33 | 87.74 | 88.14 | 2,653,320 | -5.02(-5.39%) |
Sep 12, 2022 | 92.24 | 93.99 | 92.24 | 93.16 | 2,200,884 | +1.44(+1.57%) |
Sep 09, 2022 | 90.35 | 91.90 | 90.35 | 91.72 | 2,086,665 | +1.23(+1.35%) |
Sep 08, 2022 | 89.48 | 91.02 | 88.89 | 90.49 | 2,185,695 | +0.12(+0.13%) |
Sep 07, 2022 | 85.56 | 91.00 | 85.48 | 90.37 | 2,923,754 | +5.32(+6.25%) |
Sep 06, 2022 | 86.03 | 86.42 | 84.01 | 85.06 | 1,858,481 | -0.66(-0.77%) |
Sep 02, 2022 | 87.04 | 87.53 | 85.02 | 85.71 | 2,135,797 | -0.79(-0.92%) |
Sep 01, 2022 | 83.85 | 86.62 | 83.85 | 86.51 | 2,300,614 | +2.19(+2.60%) |
Aug 31, 2022 | 84.69 | 85.02 | 83.69 | 84.32 | 2,203,602 | -0.06(-0.07%) |
Aug 30, 2022 | 85.43 | 86.14 | 83.68 | 84.38 | 2,005,731 | -0.62(-0.72%) |
Aug 29, 2022 | 84.39 | 86.27 | 83.92 | 84.99 | 2,313,195 | -0.29(-0.34%) |
Aug 26, 2022 | 89.12 | 89.57 | 85.16 | 85.29 | 2,609,449 | -3.57(-4.02%) |
Aug 25, 2022 | 87.85 | 90.04 | 87.48 | 88.85 | 2,532,790 | +0.34(+0.39%) |
Aug 24, 2022 | 85.79 | 88.71 | 85.23 | 88.51 | 2,810,321 | +2.54(+2.96%) |
Aug 23, 2022 | 86.19 | 87.28 | 85.77 | 85.97 | 2,198,431 | -0.15(-0.17%) |
Aug 22, 2022 | 88.00 | 88.63 | 85.96 | 86.12 | 3,752,979 | -2.83(-3.19%) |
Aug 19, 2022 | 89.68 | 91.65 | 87.25 | 88.95 | 5,025,087 | -0.97(-1.08%) |
Aug 18, 2022 | 89.71 | 90.32 | 88.72 | 89.92 | 3,123,708 | -0.80(-0.88%) |
Aug 17, 2022 | 89.16 | 92.30 | 88.20 | 90.72 | 3,935,687 | +0.18(+0.19%) |
Aug 16, 2022 | 88.34 | 92.25 | 88.34 | 90.54 | 3,511,398 | +2.42(+2.75%) |
Aug 15, 2022 | 87.57 | 88.63 | 87.18 | 88.12 | 2,195,662 | +0.04(+0.04%) |
Aug 12, 2022 | 86.32 | 88.18 | 86.03 | 88.08 | 1,952,733 | +1.93(+2.23%) |
Aug 11, 2022 | 85.25 | 87.63 | 85.17 | 86.16 | 2,575,803 | +1.93(+2.29%) |
Aug 10, 2022 | 84.17 | 85.39 | 84.14 | 84.23 | 1,841,571 | +1.68(+2.04%) |
Aug 09, 2022 | 83.21 | 83.38 | 81.38 | 82.55 | 1,876,726 | -0.83(-1.00%) |
Aug 08, 2022 | 83.10 | 85.03 | 82.70 | 83.38 | 1,878,669 | +1.06(+1.28%) |
Aug 05, 2022 | 81.17 | 82.67 | 80.95 | 82.33 | 1,381,294 | +0.46(+0.56%) |
Aug 04, 2022 | 82.23 | 83.03 | 81.41 | 81.87 | 1,716,575 | -0.80(-0.97%) |
Aug 03, 2022 | 78.96 | 83.17 | 78.87 | 82.67 | 3,060,015 | +4.64(+5.95%) |
Aug 02, 2022 | 80.98 | 80.98 | 77.44 | 78.02 | 4,198,100 | -2.41(-3.00%) |
Aug 01, 2022 | 79.16 | 81.18 | 78.69 | 80.44 | 2,450,236 | +1.02(+1.28%) |
Jul 29, 2022 | 79.62 | 79.85 | 78.16 | 79.42 | 2,079,435 | -0.14(-0.17%) |
Jul 28, 2022 | 78.85 | 79.63 | 77.68 | 79.56 | 1,578,678 | +1.10(+1.41%) |
Jul 27, 2022 | 76.52 | 78.73 | 75.69 | 78.45 | 1,934,378 | +2.26(+2.96%) |
Jul 26, 2022 | 76.65 | 77.63 | 75.91 | 76.20 | 3,509,482 | -4.56(-5.65%) |
Jul 25, 2022 | 81.49 | 81.49 | 79.77 | 80.76 | 1,518,289 | -0.60(-0.73%) |
Jul 22, 2022 | 81.90 | 83.03 | 80.60 | 81.36 | 1,719,049 | -0.36(-0.44%) |
Jul 21, 2022 | 80.43 | 81.82 | 79.81 | 81.72 | 1,982,947 | +1.10(+1.37%) |
Jul 20, 2022 | 79.56 | 80.81 | 79.08 | 80.61 | 2,501,448 | +1.28(+1.61%) |
Jul 19, 2022 | 78.10 | 79.71 | 77.51 | 79.33 | 2,480,377 | +2.00(+2.59%) |
Jul 18, 2022 | 77.09 | 79.42 | 77.09 | 77.33 | 3,017,044 | +1.11(+1.46%) |
Jul 15, 2022 | 75.85 | 76.84 | 75.82 | 76.22 | 2,942,304 | +0.99(+1.31%) |
Jul 14, 2022 | 73.65 | 75.49 | 73.48 | 75.23 | 3,166,804 | +0.63(+0.84%) |
Jul 13, 2022 | 71.92 | 74.88 | 71.87 | 74.60 | 3,237,876 | +1.23(+1.68%) |
Jul 12, 2022 | 72.75 | 74.30 | 72.54 | 73.37 | 2,893,340 | +0.46(+0.63%) |
Jul 11, 2022 | 73.65 | 73.89 | 71.89 | 72.91 | 2,015,136 | -0.84(-1.14%) |
Jul 08, 2022 | 74.25 | 74.72 | 73.23 | 73.75 | 2,656,481 | -1.06(-1.41%) |
Jul 07, 2022 | 72.45 | 74.93 | 72.45 | 74.81 | 2,442,190 | +2.49(+3.45%) |
Jul 06, 2022 | 72.82 | 73.24 | 71.30 | 72.32 | 2,527,113 | +0.17(+0.23%) |
Jul 05, 2022 | 68.66 | 72.51 | 68.51 | 72.15 | 3,913,007 | +2.38(+3.42%) |