Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.98 | 81.34 | 79.25 | 79.39 | 2,758,607 | -0.48(-0.60%) |
Sep 29, 2022 | 80.98 | 81.12 | 79.10 | 79.88 | 2,161,294 | -1.87(-2.29%) |
Sep 28, 2022 | 80.36 | 82.29 | 80.30 | 81.74 | 2,065,359 | +1.06(+1.31%) |
Sep 27, 2022 | 81.62 | 82.28 | 79.76 | 80.69 | 2,171,812 | -0.15(-0.18%) |
Sep 26, 2022 | 81.55 | 82.64 | 80.57 | 80.84 | 2,389,380 | -1.24(-1.51%) |
Sep 23, 2022 | 83.08 | 83.35 | 80.68 | 82.08 | 2,593,798 | -2.13(-2.53%) |
Sep 22, 2022 | 85.95 | 85.95 | 84.01 | 84.21 | 2,567,640 | -0.82(-0.97%) |
Sep 21, 2022 | 86.70 | 87.78 | 85.02 | 85.03 | 2,164,148 | -1.06(-1.24%) |
Sep 20, 2022 | 86.65 | 86.73 | 85.15 | 86.09 | 1,690,999 | -1.31(-1.49%) |
Sep 19, 2022 | 84.01 | 87.54 | 83.84 | 87.40 | 2,185,849 | +2.32(+2.73%) |
Sep 16, 2022 | 85.08 | 85.43 | 83.36 | 85.08 | 3,344,047 | -0.57(-0.67%) |
Sep 15, 2022 | 87.10 | 87.90 | 85.22 | 85.65 | 3,022,092 | -1.43(-1.64%) |
Sep 14, 2022 | 88.82 | 89.30 | 86.45 | 87.08 | 2,178,182 | -1.58(-1.79%) |
Sep 13, 2022 | 90.58 | 91.53 | 88.34 | 88.66 | 2,086,845 | -3.67(-3.98%) |
Sep 12, 2022 | 91.89 | 93.00 | 91.58 | 92.33 | 1,651,277 | +1.18(+1.30%) |
Sep 09, 2022 | 90.61 | 91.63 | 90.50 | 91.15 | 1,460,635 | +1.42(+1.58%) |
Sep 08, 2022 | 88.09 | 89.85 | 87.89 | 89.73 | 1,804,795 | +1.08(+1.22%) |
Sep 07, 2022 | 86.72 | 89.01 | 86.59 | 88.65 | 1,632,851 | +1.48(+1.70%) |
Sep 06, 2022 | 88.40 | 88.48 | 86.59 | 87.17 | 1,667,040 | -0.66(-0.75%) |
Sep 02, 2022 | 89.05 | 90.24 | 87.36 | 87.83 | 1,272,149 | -0.07(-0.08%) |
Sep 01, 2022 | 88.24 | 88.32 | 86.43 | 87.90 | 1,722,049 | -0.72(-0.81%) |
Aug 31, 2022 | 90.18 | 90.32 | 88.59 | 88.62 | 2,258,391 | -1.18(-1.32%) |
Aug 30, 2022 | 90.96 | 90.99 | 89.32 | 89.81 | 1,221,758 | -0.88(-0.97%) |
Aug 29, 2022 | 90.43 | 91.32 | 89.87 | 90.69 | 1,045,544 | -0.50(-0.55%) |
Aug 26, 2022 | 94.47 | 94.72 | 91.14 | 91.19 | 1,488,215 | -2.65(-2.82%) |
Aug 25, 2022 | 92.47 | 93.86 | 92.26 | 93.83 | 1,216,503 | +1.74(+1.89%) |
Aug 24, 2022 | 91.70 | 92.35 | 91.31 | 92.09 | 982,108 | +0.16(+0.17%) |
Aug 23, 2022 | 91.81 | 92.88 | 91.63 | 91.94 | 1,159,076 | +0.20(+0.22%) |
Aug 22, 2022 | 93.03 | 93.03 | 91.56 | 91.73 | 1,894,275 | -2.86(-3.02%) |
Aug 19, 2022 | 95.84 | 95.84 | 94.06 | 94.59 | 2,063,099 | -1.85(-1.92%) |
Aug 18, 2022 | 95.84 | 96.48 | 95.48 | 96.44 | 1,210,961 | +0.78(+0.81%) |
Aug 17, 2022 | 95.12 | 96.09 | 94.86 | 95.66 | 1,419,345 | -0.56(-0.58%) |
Aug 16, 2022 | 95.54 | 96.71 | 95.54 | 96.22 | 1,287,108 | +0.33(+0.34%) |
Aug 15, 2022 | 95.09 | 96.07 | 94.81 | 95.89 | 1,302,554 | -0.61(-0.64%) |
Aug 12, 2022 | 94.56 | 96.53 | 94.56 | 96.50 | 1,745,229 | +2.29(+2.43%) |
Aug 11, 2022 | 94.03 | 95.09 | 93.83 | 94.22 | 1,686,405 | +1.23(+1.32%) |
Aug 10, 2022 | 91.48 | 93.18 | 91.16 | 92.99 | 1,799,620 | +2.81(+3.11%) |
Aug 09, 2022 | 89.37 | 90.68 | 89.19 | 90.18 | 1,488,842 | +1.17(+1.32%) |
Aug 08, 2022 | 88.90 | 89.61 | 88.81 | 89.01 | 1,567,951 | +0.72(+0.82%) |
Aug 05, 2022 | 87.81 | 89.16 | 87.32 | 88.29 | 2,007,582 | +0.51(+0.58%) |
Aug 04, 2022 | 88.69 | 89.62 | 87.76 | 87.78 | 2,326,954 | -0.79(-0.89%) |
Aug 03, 2022 | 88.28 | 88.84 | 86.42 | 88.56 | 4,360,557 | -1.08(-1.20%) |
Aug 02, 2022 | 90.96 | 91.35 | 89.54 | 89.64 | 2,323,632 | -1.52(-1.67%) |
Aug 01, 2022 | 90.57 | 91.36 | 89.91 | 91.16 | 1,937,170 | -0.31(-0.34%) |
Jul 29, 2022 | 90.16 | 92.21 | 89.90 | 91.47 | 2,901,213 | +1.73(+1.93%) |
Jul 28, 2022 | 89.16 | 89.86 | 87.72 | 89.74 | 1,720,642 | +0.42(+0.47%) |
Jul 27, 2022 | 88.52 | 89.89 | 88.09 | 89.32 | 1,531,099 | +1.45(+1.66%) |
Jul 26, 2022 | 88.13 | 88.98 | 87.67 | 87.87 | 1,363,657 | -0.75(-0.85%) |
Jul 25, 2022 | 88.03 | 88.97 | 87.36 | 88.62 | 1,424,382 | +1.24(+1.42%) |
Jul 22, 2022 | 88.24 | 88.94 | 86.69 | 87.37 | 1,113,689 | -0.51(-0.58%) |
Jul 21, 2022 | 87.27 | 87.94 | 86.14 | 87.89 | 1,300,059 | +0.23(+0.26%) |
Jul 20, 2022 | 86.34 | 87.87 | 86.20 | 87.66 | 1,708,375 | +0.59(+0.68%) |
Jul 19, 2022 | 85.99 | 87.55 | 85.58 | 87.06 | 1,903,651 | +2.30(+2.71%) |
Jul 18, 2022 | 85.47 | 86.39 | 84.44 | 84.77 | 1,641,804 | +0.30(+0.36%) |
Jul 15, 2022 | 83.85 | 85.00 | 82.73 | 84.46 | 1,945,128 | +1.73(+2.09%) |
Jul 14, 2022 | 83.06 | 83.34 | 82.09 | 82.74 | 2,523,068 | -2.62(-3.07%) |
Jul 13, 2022 | 86.64 | 86.64 | 83.84 | 85.35 | 2,392,176 | -2.49(-2.83%) |
Jul 12, 2022 | 86.93 | 89.37 | 86.84 | 87.84 | 1,648,311 | -0.07(-0.08%) |
Jul 11, 2022 | 87.78 | 88.87 | 87.56 | 87.91 | 1,504,028 | -0.19(-0.22%) |
Jul 08, 2022 | 88.90 | 89.23 | 87.80 | 88.11 | 1,290,150 | -0.27(-0.30%) |
Jul 07, 2022 | 87.84 | 88.87 | 87.70 | 88.37 | 1,846,554 | +1.63(+1.88%) |
Jul 06, 2022 | 85.74 | 87.44 | 85.24 | 86.74 | 1,811,280 | -0.47(-0.53%) |
Jul 05, 2022 | 86.78 | 87.46 | 84.87 | 87.21 | 1,877,963 | -1.91(-2.15%) |