Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.12 | 83.94 | 82.31 | 82.31 | 22,654,036 | -1.29(-1.54%) |
Sep 29, 2022 | 83.13 | 84.24 | 82.14 | 83.61 | 18,977,716 | -0.17(-0.20%) |
Sep 28, 2022 | 81.19 | 84.19 | 81.00 | 83.77 | 20,727,142 | +2.94(+3.64%) |
Sep 27, 2022 | 80.71 | 81.98 | 79.96 | 80.83 | 18,370,848 | +1.66(+2.10%) |
Sep 26, 2022 | 80.04 | 81.29 | 79.09 | 79.17 | 23,380,096 | -1.67(-2.06%) |
Sep 23, 2022 | 82.49 | 82.49 | 79.99 | 80.84 | 29,422,610 | -4.54(-5.32%) |
Sep 22, 2022 | 86.92 | 87.36 | 85.34 | 85.39 | 17,118,520 | -0.36(-0.42%) |
Sep 21, 2022 | 88.22 | 88.51 | 85.67 | 85.75 | 18,378,036 | -1.40(-1.61%) |
Sep 20, 2022 | 87.42 | 87.61 | 86.40 | 87.15 | 15,603,081 | -0.72(-0.82%) |
Sep 19, 2022 | 85.80 | 88.14 | 85.79 | 87.87 | 16,270,927 | -0.01(-0.01%) |
Sep 16, 2022 | 89.63 | 89.88 | 86.73 | 87.88 | 40,173,920 | -1.53(-1.71%) |
Sep 15, 2022 | 90.71 | 91.02 | 88.67 | 89.40 | 22,369,912 | -2.68(-2.91%) |
Sep 14, 2022 | 90.69 | 92.92 | 90.65 | 92.08 | 24,055,252 | +2.21(+2.45%) |
Sep 13, 2022 | 91.08 | 92.18 | 89.48 | 89.87 | 19,333,740 | -2.15(-2.34%) |
Sep 12, 2022 | 92.06 | 93.51 | 91.33 | 92.02 | 17,095,110 | +1.05(+1.15%) |
Sep 09, 2022 | 91.00 | 91.45 | 89.87 | 90.98 | 18,203,332 | +1.50(+1.68%) |
Sep 08, 2022 | 89.24 | 89.96 | 88.36 | 89.48 | 19,897,472 | +0.73(+0.82%) |
Sep 07, 2022 | 87.86 | 89.18 | 87.02 | 88.75 | 17,260,080 | -0.76(-0.85%) |
Sep 06, 2022 | 90.66 | 91.06 | 89.10 | 89.52 | 20,365,398 | -0.60(-0.67%) |
Sep 02, 2022 | 90.84 | 91.25 | 89.67 | 90.12 | 19,330,846 | +1.62(+1.83%) |
Sep 01, 2022 | 89.02 | 89.62 | 87.01 | 88.50 | 17,417,250 | -1.62(-1.80%) |
Aug 31, 2022 | 88.65 | 91.30 | 88.23 | 90.12 | 19,462,946 | -0.68(-0.75%) |
Aug 30, 2022 | 92.73 | 92.98 | 90.34 | 90.80 | 18,121,344 | -3.59(-3.81%) |
Aug 29, 2022 | 92.56 | 95.74 | 92.52 | 94.39 | 24,461,886 | +2.12(+2.30%) |
Aug 26, 2022 | 93.12 | 94.19 | 91.84 | 92.27 | 16,474,154 | -1.15(-1.23%) |
Aug 25, 2022 | 93.26 | 94.15 | 92.49 | 93.42 | 16,231,785 | +0.48(+0.52%) |
Aug 24, 2022 | 92.40 | 93.30 | 91.79 | 92.94 | 18,082,428 | +0.55(+0.59%) |
Aug 23, 2022 | 90.08 | 92.78 | 89.99 | 92.39 | 25,204,956 | +3.76(+4.24%) |
Aug 22, 2022 | 88.07 | 89.08 | 86.60 | 88.63 | 16,987,060 | -0.07(-0.07%) |
Aug 19, 2022 | 88.77 | 89.75 | 88.43 | 88.70 | 17,107,644 | -0.28(-0.32%) |
Aug 18, 2022 | 87.82 | 89.86 | 87.76 | 88.98 | 18,843,764 | +2.06(+2.36%) |
Aug 17, 2022 | 86.05 | 87.88 | 85.72 | 86.92 | 14,504,856 | +0.70(+0.81%) |
Aug 16, 2022 | 86.76 | 87.57 | 86.07 | 86.23 | 14,881,615 | -0.81(-0.93%) |
Aug 15, 2022 | 85.35 | 87.42 | 84.53 | 87.04 | 22,009,116 | -1.58(-1.79%) |
Aug 12, 2022 | 87.19 | 88.64 | 86.84 | 88.62 | 15,972,313 | +0.76(+0.87%) |
Aug 11, 2022 | 86.58 | 88.90 | 86.21 | 87.86 | 19,929,950 | +2.47(+2.89%) |
Aug 10, 2022 | 84.67 | 85.70 | 83.27 | 85.39 | 19,593,194 | +0.80(+0.95%) |
Aug 09, 2022 | 84.08 | 85.54 | 83.99 | 84.58 | 20,431,378 | +1.53(+1.84%) |
Aug 08, 2022 | 82.74 | 83.66 | 82.37 | 83.05 | 15,492,516 | +0.47(+0.57%) |
Aug 05, 2022 | 80.63 | 83.74 | 80.56 | 82.59 | 20,337,378 | +1.18(+1.45%) |
Aug 04, 2022 | 84.32 | 84.35 | 80.70 | 81.41 | 34,071,968 | -3.58(-4.21%) |
Aug 03, 2022 | 88.16 | 88.16 | 84.77 | 84.99 | 25,320,180 | -2.85(-3.24%) |
Aug 02, 2022 | 88.41 | 88.89 | 87.60 | 87.83 | 17,895,728 | -0.38(-0.43%) |
Aug 01, 2022 | 88.51 | 89.03 | 87.05 | 88.22 | 22,266,122 | -2.29(-2.53%) |
Jul 29, 2022 | 88.19 | 91.05 | 87.86 | 90.50 | 31,981,820 | +4.01(+4.63%) |
Jul 28, 2022 | 86.07 | 87.07 | 84.98 | 86.50 | 21,743,662 | +1.00(+1.17%) |
Jul 27, 2022 | 84.29 | 85.90 | 83.47 | 85.50 | 19,318,056 | +1.81(+2.16%) |
Jul 26, 2022 | 85.09 | 85.23 | 83.10 | 83.69 | 16,215,423 | -0.33(-0.39%) |
Jul 25, 2022 | 82.31 | 84.15 | 81.62 | 84.01 | 18,777,300 | +2.71(+3.33%) |
Jul 22, 2022 | 81.75 | 82.60 | 80.89 | 81.31 | 16,578,898 | -0.63(-0.76%) |
Jul 21, 2022 | 81.17 | 81.98 | 79.56 | 81.93 | 22,908,266 | -1.39(-1.67%) |
Jul 20, 2022 | 81.77 | 83.71 | 81.47 | 83.32 | 17,761,126 | +0.91(+1.10%) |
Jul 19, 2022 | 80.69 | 82.65 | 80.53 | 82.42 | 19,537,360 | +2.03(+2.52%) |
Jul 18, 2022 | 80.84 | 82.11 | 80.06 | 80.39 | 20,772,552 | +1.46(+1.85%) |
Jul 15, 2022 | 79.18 | 79.25 | 77.40 | 78.94 | 18,468,216 | +1.31(+1.68%) |
Jul 14, 2022 | 76.42 | 77.79 | 75.34 | 77.63 | 28,193,084 | -1.59(-2.00%) |
Jul 13, 2022 | 77.85 | 80.59 | 77.78 | 79.22 | 21,340,076 | +0.32(+0.40%) |
Jul 12, 2022 | 78.23 | 79.41 | 77.37 | 78.90 | 22,503,756 | -1.06(-1.33%) |
Jul 11, 2022 | 79.52 | 80.40 | 78.77 | 79.96 | 16,714,154 | -0.41(-0.51%) |
Jul 08, 2022 | 81.19 | 81.51 | 79.30 | 80.37 | 18,928,810 | +0.13(+0.16%) |
Jul 07, 2022 | 79.72 | 81.01 | 79.64 | 80.24 | 25,497,376 | +2.48(+3.19%) |
Jul 06, 2022 | 78.21 | 79.58 | 75.64 | 77.76 | 35,744,768 | -1.43(-1.80%) |
Jul 05, 2022 | 80.62 | 80.95 | 77.51 | 79.19 | 37,053,496 | -2.56(-3.13%) |