Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.12 | 80.47 | 78.40 | 78.54 | 2,788,490 | -0.48(-0.60%) |
Sep 29, 2022 | 80.11 | 80.26 | 78.25 | 79.02 | 2,184,707 | -1.85(-2.29%) |
Sep 28, 2022 | 79.50 | 81.41 | 79.44 | 80.87 | 2,087,732 | +1.04(+1.31%) |
Sep 27, 2022 | 80.75 | 81.40 | 78.91 | 79.83 | 2,195,339 | -0.15(-0.18%) |
Sep 26, 2022 | 80.68 | 81.76 | 79.71 | 79.97 | 2,415,262 | -1.23(-1.51%) |
Sep 23, 2022 | 82.19 | 82.45 | 79.82 | 81.20 | 2,621,895 | -2.11(-2.53%) |
Sep 22, 2022 | 85.03 | 85.03 | 83.11 | 83.30 | 2,595,454 | -0.81(-0.97%) |
Sep 21, 2022 | 85.77 | 86.84 | 84.11 | 84.12 | 2,187,591 | -1.05(-1.24%) |
Sep 20, 2022 | 85.72 | 85.80 | 84.24 | 85.17 | 1,709,316 | -1.29(-1.49%) |
Sep 19, 2022 | 83.11 | 86.61 | 82.94 | 86.46 | 2,209,528 | +2.30(+2.73%) |
Sep 16, 2022 | 84.17 | 84.51 | 82.47 | 84.17 | 3,380,271 | -0.57(-0.67%) |
Sep 15, 2022 | 86.17 | 86.96 | 84.30 | 84.73 | 3,054,828 | -1.41(-1.64%) |
Sep 14, 2022 | 87.86 | 88.34 | 85.52 | 86.14 | 2,201,777 | -1.57(-1.79%) |
Sep 13, 2022 | 89.61 | 90.55 | 87.40 | 87.71 | 2,109,451 | -3.64(-3.98%) |
Sep 12, 2022 | 90.90 | 92.00 | 90.60 | 91.34 | 1,669,165 | +1.17(+1.30%) |
Sep 09, 2022 | 89.64 | 90.65 | 89.53 | 90.17 | 1,476,457 | +1.40(+1.58%) |
Sep 08, 2022 | 87.15 | 88.89 | 86.95 | 88.77 | 1,824,346 | +1.07(+1.22%) |
Sep 07, 2022 | 85.80 | 88.06 | 85.66 | 87.70 | 1,650,538 | +1.47(+1.70%) |
Sep 06, 2022 | 87.45 | 87.53 | 85.66 | 86.23 | 1,685,098 | -0.65(-0.75%) |
Sep 02, 2022 | 88.09 | 89.27 | 86.43 | 86.88 | 1,285,929 | -0.07(-0.08%) |
Sep 01, 2022 | 87.30 | 87.37 | 85.50 | 86.96 | 1,740,703 | -0.71(-0.81%) |
Aug 31, 2022 | 89.21 | 89.36 | 87.64 | 87.67 | 2,282,855 | -1.17(-1.32%) |
Aug 30, 2022 | 89.99 | 90.02 | 88.36 | 88.84 | 1,234,993 | -0.87(-0.97%) |
Aug 29, 2022 | 89.46 | 90.34 | 88.91 | 89.71 | 1,056,869 | -0.49(-0.55%) |
Aug 26, 2022 | 93.46 | 93.71 | 90.16 | 90.21 | 1,504,336 | -2.62(-2.82%) |
Aug 25, 2022 | 91.48 | 92.85 | 91.28 | 92.83 | 1,229,681 | +1.72(+1.89%) |
Aug 24, 2022 | 90.72 | 91.36 | 90.33 | 91.11 | 992,747 | +0.16(+0.17%) |
Aug 23, 2022 | 90.83 | 91.88 | 90.65 | 90.95 | 1,171,631 | +0.20(+0.22%) |
Aug 22, 2022 | 92.03 | 92.03 | 90.57 | 90.75 | 1,914,794 | -2.83(-3.02%) |
Aug 19, 2022 | 94.81 | 94.81 | 93.05 | 93.58 | 2,085,447 | -1.83(-1.92%) |
Aug 18, 2022 | 94.82 | 95.44 | 94.46 | 95.41 | 1,224,079 | +0.77(+0.81%) |
Aug 17, 2022 | 94.10 | 95.06 | 93.84 | 94.64 | 1,434,720 | -0.55(-0.58%) |
Aug 16, 2022 | 94.52 | 95.68 | 94.52 | 95.19 | 1,301,050 | +0.33(+0.34%) |
Aug 15, 2022 | 94.07 | 95.04 | 93.79 | 94.86 | 1,316,663 | -0.61(-0.64%) |
Aug 12, 2022 | 93.54 | 95.50 | 93.54 | 95.47 | 1,764,134 | +2.26(+2.43%) |
Aug 11, 2022 | 93.03 | 94.07 | 92.83 | 93.21 | 1,704,673 | +1.21(+1.32%) |
Aug 10, 2022 | 90.50 | 92.18 | 90.18 | 91.99 | 1,819,114 | +2.78(+3.11%) |
Aug 09, 2022 | 88.41 | 89.70 | 88.24 | 89.22 | 1,504,970 | +1.16(+1.32%) |
Aug 08, 2022 | 87.95 | 88.65 | 87.85 | 88.06 | 1,584,936 | +0.71(+0.82%) |
Aug 05, 2022 | 86.87 | 88.21 | 86.38 | 87.34 | 2,029,328 | +0.51(+0.58%) |
Aug 04, 2022 | 87.74 | 88.66 | 86.82 | 86.84 | 2,352,161 | -0.78(-0.89%) |
Aug 03, 2022 | 87.33 | 87.89 | 85.50 | 87.61 | 4,407,792 | -1.07(-1.20%) |
Aug 02, 2022 | 89.98 | 90.37 | 88.58 | 88.68 | 2,348,803 | -1.50(-1.67%) |
Aug 01, 2022 | 89.60 | 90.38 | 88.94 | 90.18 | 1,958,155 | -0.31(-0.34%) |
Jul 29, 2022 | 89.20 | 91.22 | 88.94 | 90.49 | 2,932,640 | +1.71(+1.93%) |
Jul 28, 2022 | 88.20 | 88.90 | 86.78 | 88.78 | 1,739,280 | +0.42(+0.47%) |
Jul 27, 2022 | 87.57 | 88.93 | 87.15 | 88.36 | 1,547,684 | +1.44(+1.66%) |
Jul 26, 2022 | 87.19 | 88.03 | 86.73 | 86.93 | 1,378,429 | -0.74(-0.85%) |
Jul 25, 2022 | 87.09 | 88.01 | 86.43 | 87.67 | 1,439,811 | +1.23(+1.42%) |
Jul 22, 2022 | 87.30 | 87.98 | 85.76 | 86.44 | 1,125,752 | -0.51(-0.58%) |
Jul 21, 2022 | 86.34 | 87.00 | 85.22 | 86.94 | 1,314,142 | +0.23(+0.26%) |
Jul 20, 2022 | 85.41 | 86.93 | 85.28 | 86.72 | 1,726,880 | +0.59(+0.68%) |
Jul 19, 2022 | 85.07 | 86.61 | 84.66 | 86.13 | 1,924,272 | +2.27(+2.71%) |
Jul 18, 2022 | 84.55 | 85.47 | 83.53 | 83.86 | 1,659,588 | +0.30(+0.36%) |
Jul 15, 2022 | 82.95 | 84.09 | 81.84 | 83.56 | 1,966,199 | +1.71(+2.09%) |
Jul 14, 2022 | 82.17 | 82.45 | 81.21 | 81.85 | 2,550,399 | -2.59(-3.07%) |
Jul 13, 2022 | 85.71 | 85.71 | 82.94 | 84.44 | 2,418,089 | -2.46(-2.83%) |
Jul 12, 2022 | 86.00 | 88.41 | 85.91 | 86.90 | 1,666,166 | -0.07(-0.08%) |
Jul 11, 2022 | 86.84 | 87.92 | 86.62 | 86.97 | 1,520,320 | -0.19(-0.22%) |
Jul 08, 2022 | 87.95 | 88.27 | 86.86 | 87.16 | 1,304,125 | -0.26(-0.30%) |
Jul 07, 2022 | 86.90 | 87.92 | 86.76 | 87.42 | 1,866,557 | +1.61(+1.88%) |
Jul 06, 2022 | 84.82 | 86.50 | 84.33 | 85.81 | 1,830,900 | -0.46(-0.54%) |
Jul 05, 2022 | 85.85 | 86.52 | 83.96 | 86.27 | 1,898,305 | -1.89(-2.15%) |