Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.03 | 84.58 | 79.87 | 82.86 | 3,784,107 | +0.24(+0.29%) |
Sep 29, 2022 | 84.71 | 84.71 | 81.78 | 82.63 | 2,085,544 | -2.93(-3.42%) |
Sep 28, 2022 | 83.77 | 86.18 | 83.25 | 85.56 | 2,138,298 | +2.57(+3.09%) |
Sep 27, 2022 | 82.32 | 84.06 | 81.15 | 82.99 | 2,300,633 | +1.45(+1.77%) |
Sep 26, 2022 | 83.40 | 84.61 | 81.46 | 81.55 | 2,675,426 | -1.48(-1.79%) |
Sep 23, 2022 | 84.58 | 84.61 | 81.67 | 83.03 | 3,044,618 | -2.11(-2.48%) |
Sep 22, 2022 | 86.28 | 86.77 | 84.58 | 85.15 | 3,743,795 | -1.24(-1.43%) |
Sep 21, 2022 | 87.47 | 89.34 | 86.12 | 86.38 | 2,358,691 | -0.44(-0.51%) |
Sep 20, 2022 | 88.22 | 88.34 | 85.40 | 86.83 | 2,089,691 | -2.40(-2.69%) |
Sep 19, 2022 | 87.90 | 89.46 | 87.74 | 89.23 | 2,098,733 | +0.48(+0.54%) |
Sep 16, 2022 | 87.27 | 89.22 | 86.69 | 88.74 | 4,029,611 | +0.68(+0.77%) |
Sep 15, 2022 | 88.05 | 90.15 | 87.82 | 88.07 | 2,068,932 | +0.10(+0.11%) |
Sep 14, 2022 | 88.65 | 89.13 | 86.84 | 87.97 | 2,089,427 | -0.39(-0.45%) |
Sep 13, 2022 | 90.67 | 91.57 | 87.97 | 88.36 | 2,646,584 | -5.03(-5.39%) |
Sep 12, 2022 | 92.47 | 94.23 | 92.47 | 93.40 | 2,195,297 | +1.45(+1.57%) |
Sep 09, 2022 | 90.58 | 92.14 | 90.58 | 91.95 | 2,081,368 | +1.23(+1.35%) |
Sep 08, 2022 | 89.71 | 91.25 | 89.12 | 90.72 | 2,180,146 | +0.12(+0.13%) |
Sep 07, 2022 | 85.77 | 91.23 | 85.70 | 90.60 | 2,916,331 | +5.33(+6.25%) |
Sep 06, 2022 | 86.25 | 86.64 | 84.22 | 85.27 | 1,853,763 | -0.66(-0.77%) |
Sep 02, 2022 | 87.26 | 87.75 | 85.23 | 85.93 | 2,130,375 | -0.80(-0.92%) |
Sep 01, 2022 | 84.06 | 86.84 | 84.06 | 86.73 | 2,294,774 | +2.19(+2.60%) |
Aug 31, 2022 | 84.91 | 85.23 | 83.91 | 84.53 | 2,198,007 | -0.06(-0.07%) |
Aug 30, 2022 | 85.65 | 86.36 | 83.90 | 84.59 | 2,000,639 | -0.62(-0.72%) |
Aug 29, 2022 | 84.60 | 86.49 | 84.13 | 85.21 | 2,307,322 | -0.29(-0.34%) |
Aug 26, 2022 | 89.34 | 89.80 | 85.38 | 85.50 | 2,602,824 | -3.58(-4.01%) |
Aug 25, 2022 | 88.07 | 90.27 | 87.70 | 89.08 | 2,526,360 | +0.34(+0.39%) |
Aug 24, 2022 | 86.00 | 88.93 | 85.44 | 88.74 | 2,803,186 | +2.55(+2.96%) |
Aug 23, 2022 | 86.41 | 87.50 | 85.98 | 86.19 | 2,192,849 | -0.15(-0.17%) |
Aug 22, 2022 | 88.22 | 88.85 | 86.18 | 86.34 | 3,743,451 | -2.84(-3.19%) |
Aug 19, 2022 | 89.91 | 91.88 | 87.47 | 89.18 | 5,012,330 | -0.97(-1.08%) |
Aug 18, 2022 | 89.94 | 90.55 | 88.94 | 90.15 | 3,115,778 | -0.80(-0.88%) |
Aug 17, 2022 | 89.38 | 92.54 | 88.43 | 90.95 | 3,925,695 | +0.18(+0.19%) |
Aug 16, 2022 | 88.56 | 92.49 | 88.56 | 90.78 | 3,502,483 | +2.43(+2.75%) |
Aug 15, 2022 | 87.80 | 88.85 | 87.40 | 88.35 | 2,190,088 | +0.04(+0.04%) |
Aug 12, 2022 | 86.54 | 88.40 | 86.25 | 88.31 | 1,947,776 | +1.93(+2.23%) |
Aug 11, 2022 | 85.46 | 87.86 | 85.39 | 86.38 | 2,569,264 | +1.93(+2.29%) |
Aug 10, 2022 | 84.39 | 85.61 | 84.36 | 84.45 | 1,836,896 | +1.69(+2.04%) |
Aug 09, 2022 | 83.43 | 83.59 | 81.58 | 82.76 | 1,871,962 | -0.83(-1.00%) |
Aug 08, 2022 | 83.31 | 85.25 | 82.91 | 83.59 | 1,873,900 | +1.06(+1.28%) |
Aug 05, 2022 | 81.38 | 82.88 | 81.15 | 82.53 | 1,377,787 | +0.46(+0.56%) |
Aug 04, 2022 | 82.44 | 83.24 | 81.61 | 82.07 | 1,712,217 | -0.80(-0.97%) |
Aug 03, 2022 | 79.16 | 83.38 | 79.07 | 82.88 | 3,052,247 | +4.65(+5.95%) |
Aug 02, 2022 | 81.18 | 81.18 | 77.64 | 78.22 | 4,187,442 | -2.42(-3.00%) |
Aug 01, 2022 | 79.36 | 81.39 | 78.89 | 80.64 | 2,444,016 | +1.02(+1.28%) |
Jul 29, 2022 | 79.82 | 80.06 | 78.36 | 79.62 | 2,074,156 | -0.14(-0.17%) |
Jul 28, 2022 | 79.05 | 79.83 | 77.88 | 79.76 | 1,574,670 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.93 | 75.88 | 78.65 | 1,929,467 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.11 | 76.39 | 3,500,573 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.98 | 80.97 | 1,514,434 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,685 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.03 | 80.02 | 81.93 | 1,977,913 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.02 | 79.28 | 80.82 | 2,495,098 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.91 | 77.70 | 79.54 | 2,474,080 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.53 | 3,009,384 | +1.12(+1.46%) |
Jul 15, 2022 | 76.05 | 77.04 | 76.01 | 76.41 | 2,934,835 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.69 | 73.67 | 75.42 | 3,158,764 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.07 | 72.05 | 74.79 | 3,229,656 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.73 | 73.56 | 2,885,995 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.08 | 72.07 | 73.10 | 2,010,020 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,737 | -1.06(-1.41%) |
Jul 07, 2022 | 72.64 | 75.12 | 72.64 | 75.00 | 2,435,990 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,697 | +0.17(+0.23%) |
Jul 05, 2022 | 68.84 | 72.70 | 68.69 | 72.33 | 3,903,073 | +2.39(+3.42%) |