Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.43 | 80.76 | 77.48 | 77.63 | 7,762,201 | -2.88(-3.58%) |
Sep 29, 2022 | 81.47 | 81.83 | 80.06 | 80.51 | 4,599,439 | -1.18(-1.44%) |
Sep 28, 2022 | 81.62 | 82.14 | 80.52 | 81.69 | 8,861,572 | +0.31(+0.38%) |
Sep 27, 2022 | 83.68 | 84.29 | 81.20 | 81.38 | 7,565,528 | -1.76(-2.11%) |
Sep 26, 2022 | 84.28 | 85.16 | 83.03 | 83.14 | 4,861,331 | -1.49(-1.76%) |
Sep 23, 2022 | 87.59 | 87.74 | 83.55 | 84.63 | 5,745,945 | -3.69(-4.18%) |
Sep 22, 2022 | 88.86 | 89.42 | 87.83 | 88.32 | 4,124,673 | -0.58(-0.65%) |
Sep 21, 2022 | 88.69 | 89.87 | 88.59 | 88.90 | 5,622,288 | +0.38(+0.43%) |
Sep 20, 2022 | 88.07 | 89.19 | 87.68 | 88.52 | 3,922,517 | +0.08(+0.09%) |
Sep 19, 2022 | 87.48 | 88.55 | 86.95 | 88.44 | 4,390,341 | +0.33(+0.38%) |
Sep 16, 2022 | 88.04 | 88.29 | 86.70 | 88.11 | 11,330,550 | +1.40(+1.62%) |
Sep 15, 2022 | 86.51 | 87.11 | 85.88 | 86.71 | 3,970,453 | +0.31(+0.36%) |
Sep 14, 2022 | 87.06 | 87.12 | 85.83 | 86.39 | 3,796,043 | -0.30(-0.34%) |
Sep 13, 2022 | 89.40 | 89.62 | 86.44 | 86.69 | 3,466,732 | -3.36(-3.73%) |
Sep 12, 2022 | 89.90 | 90.57 | 89.66 | 90.04 | 3,986,443 | +0.55(+0.62%) |
Sep 09, 2022 | 88.58 | 90.24 | 88.13 | 89.49 | 3,707,824 | +1.33(+1.51%) |
Sep 08, 2022 | 87.02 | 88.50 | 86.75 | 88.16 | 3,949,840 | +0.93(+1.07%) |
Sep 07, 2022 | 86.83 | 87.54 | 86.24 | 87.23 | 4,300,306 | +0.47(+0.54%) |
Sep 06, 2022 | 87.56 | 87.89 | 86.47 | 86.76 | 4,479,778 | -0.40(-0.45%) |
Sep 02, 2022 | 89.34 | 89.91 | 86.76 | 87.16 | 4,438,732 | -1.80(-2.02%) |
Sep 01, 2022 | 88.01 | 89.73 | 87.91 | 88.96 | 3,743,336 | +0.91(+1.04%) |
Aug 31, 2022 | 88.06 | 88.79 | 87.79 | 88.04 | 4,294,590 | +0.00(+0.00%) |
Aug 30, 2022 | 88.74 | 89.12 | 87.76 | 88.04 | 2,362,633 | -0.69(-0.78%) |
Aug 29, 2022 | 88.70 | 89.34 | 88.29 | 88.74 | 2,758,031 | -0.29(-0.32%) |
Aug 26, 2022 | 90.91 | 91.04 | 88.96 | 89.02 | 3,186,527 | -1.51(-1.67%) |
Aug 25, 2022 | 90.30 | 90.67 | 89.92 | 90.53 | 2,557,432 | +0.51(+0.56%) |
Aug 24, 2022 | 89.86 | 90.29 | 89.49 | 90.03 | 2,663,651 | -0.15(-0.16%) |
Aug 23, 2022 | 89.85 | 90.52 | 88.85 | 90.17 | 3,600,257 | -0.45(-0.50%) |
Aug 22, 2022 | 91.88 | 92.15 | 90.21 | 90.63 | 3,460,805 | -1.70(-1.84%) |
Aug 19, 2022 | 92.55 | 92.60 | 92.06 | 92.32 | 3,196,953 | -0.34(-0.37%) |
Aug 18, 2022 | 93.25 | 93.35 | 92.28 | 92.66 | 2,783,900 | -0.62(-0.66%) |
Aug 17, 2022 | 93.63 | 94.07 | 93.11 | 93.28 | 3,299,164 | -0.51(-0.54%) |
Aug 16, 2022 | 92.88 | 94.22 | 92.88 | 93.79 | 3,762,597 | +0.66(+0.71%) |
Aug 15, 2022 | 91.63 | 93.23 | 91.51 | 93.12 | 6,279,040 | +1.62(+1.77%) |
Aug 12, 2022 | 92.01 | 92.26 | 90.98 | 91.50 | 3,328,040 | -0.21(-0.23%) |
Aug 11, 2022 | 90.89 | 92.55 | 90.63 | 91.71 | 4,149,016 | +1.24(+1.37%) |
Aug 10, 2022 | 90.01 | 90.66 | 89.23 | 90.48 | 3,591,124 | +0.70(+0.78%) |
Aug 09, 2022 | 90.71 | 90.81 | 89.50 | 89.78 | 2,117,604 | -0.25(-0.28%) |
Aug 08, 2022 | 90.55 | 90.85 | 89.80 | 90.03 | 4,271,390 | +0.04(+0.04%) |
Aug 05, 2022 | 90.24 | 90.24 | 89.50 | 89.99 | 2,544,982 | -0.37(-0.41%) |
Aug 04, 2022 | 90.82 | 91.08 | 89.97 | 90.36 | 3,527,366 | -0.75(-0.82%) |
Aug 03, 2022 | 91.00 | 92.01 | 90.65 | 91.11 | 3,741,877 | +0.15(+0.16%) |
Aug 02, 2022 | 91.19 | 91.50 | 90.46 | 90.96 | 5,141,513 | +0.16(+0.17%) |
Aug 01, 2022 | 89.85 | 91.47 | 89.59 | 90.80 | 5,765,501 | +1.23(+1.37%) |
Jul 29, 2022 | 88.89 | 89.61 | 88.56 | 89.57 | 4,628,554 | -0.02(-0.02%) |
Jul 28, 2022 | 89.33 | 90.03 | 88.71 | 89.59 | 5,908,624 | +0.19(+0.22%) |
Jul 27, 2022 | 88.29 | 90.03 | 87.72 | 89.40 | 6,847,658 | +0.40(+0.45%) |
Jul 26, 2022 | 88.51 | 89.10 | 87.89 | 89.00 | 5,066,792 | +0.64(+0.72%) |
Jul 25, 2022 | 88.51 | 88.86 | 87.74 | 88.37 | 5,811,136 | -0.08(-0.09%) |
Jul 22, 2022 | 86.74 | 88.61 | 86.74 | 88.45 | 5,756,469 | +2.16(+2.50%) |
Jul 21, 2022 | 83.25 | 87.59 | 83.21 | 86.29 | 7,212,856 | +3.47(+4.19%) |
Jul 20, 2022 | 84.07 | 84.50 | 82.61 | 82.83 | 5,353,462 | -1.48(-1.75%) |
Jul 19, 2022 | 83.72 | 84.34 | 83.19 | 84.30 | 5,921,278 | +1.77(+2.15%) |
Jul 18, 2022 | 83.15 | 83.81 | 82.26 | 82.53 | 4,486,406 | -0.62(-0.74%) |
Jul 15, 2022 | 83.64 | 84.11 | 82.82 | 83.15 | 5,608,252 | +0.52(+0.62%) |
Jul 14, 2022 | 82.29 | 82.87 | 81.39 | 82.63 | 6,363,664 | -0.95(-1.14%) |
Jul 13, 2022 | 86.26 | 86.74 | 83.50 | 83.58 | 6,819,863 | -2.90(-3.36%) |
Jul 12, 2022 | 86.01 | 87.40 | 85.85 | 86.49 | 4,052,232 | +0.53(+0.61%) |
Jul 11, 2022 | 86.84 | 87.20 | 85.79 | 85.96 | 3,324,236 | -0.61(-0.70%) |
Jul 08, 2022 | 87.49 | 87.75 | 86.50 | 86.57 | 3,371,794 | -1.01(-1.16%) |
Jul 07, 2022 | 87.62 | 88.32 | 86.45 | 87.58 | 6,353,614 | -0.01(-0.01%) |
Jul 06, 2022 | 91.06 | 91.26 | 87.35 | 87.59 | 8,835,550 | -2.84(-3.14%) |
Jul 05, 2022 | 91.08 | 91.34 | 89.36 | 90.43 | 3,757,507 | -1.51(-1.64%) |