Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.27 | 76.25 | 75.08 | 75.72 | 9,554,581 | +0.84(+1.12%) |
Sep 29, 2022 | 76.37 | 76.37 | 74.36 | 74.87 | 9,081,140 | -2.27(-2.94%) |
Sep 28, 2022 | 76.26 | 77.45 | 75.49 | 77.14 | 9,529,729 | +1.57(+2.07%) |
Sep 27, 2022 | 77.25 | 77.77 | 75.38 | 75.57 | 10,603,770 | -1.02(-1.33%) |
Sep 26, 2022 | 78.38 | 78.44 | 75.79 | 76.59 | 8,596,855 | -2.21(-2.80%) |
Sep 23, 2022 | 79.05 | 79.45 | 77.93 | 78.80 | 9,510,598 | -1.06(-1.33%) |
Sep 22, 2022 | 80.65 | 80.69 | 79.58 | 79.86 | 7,217,464 | -1.03(-1.27%) |
Sep 21, 2022 | 82.76 | 83.25 | 80.86 | 80.89 | 7,629,266 | -1.30(-1.58%) |
Sep 20, 2022 | 83.45 | 83.53 | 81.77 | 82.19 | 6,262,273 | -2.05(-2.43%) |
Sep 19, 2022 | 83.60 | 84.27 | 83.04 | 84.24 | 4,782,311 | -0.12(-0.14%) |
Sep 16, 2022 | 83.91 | 84.45 | 83.25 | 84.36 | 7,286,420 | +0.01(+0.01%) |
Sep 15, 2022 | 85.97 | 86.22 | 84.26 | 84.35 | 7,200,811 | -1.59(-1.85%) |
Sep 14, 2022 | 86.55 | 86.59 | 85.33 | 85.94 | 5,674,662 | -0.99(-1.14%) |
Sep 13, 2022 | 88.62 | 88.86 | 86.64 | 86.93 | 5,164,145 | -3.46(-3.82%) |
Sep 12, 2022 | 89.87 | 90.55 | 89.76 | 90.39 | 2,930,006 | +0.87(+0.97%) |
Sep 09, 2022 | 88.83 | 89.82 | 88.46 | 89.52 | 4,420,283 | +0.96(+1.09%) |
Sep 08, 2022 | 87.85 | 88.86 | 87.59 | 88.55 | 3,647,960 | +0.24(+0.28%) |
Sep 07, 2022 | 86.62 | 88.48 | 86.58 | 88.31 | 3,939,541 | +1.69(+1.95%) |
Sep 06, 2022 | 86.21 | 86.98 | 85.73 | 86.62 | 4,914,611 | +0.78(+0.90%) |
Sep 02, 2022 | 87.82 | 87.98 | 85.64 | 85.84 | 3,812,753 | -1.21(-1.40%) |
Sep 01, 2022 | 86.38 | 87.08 | 85.50 | 87.06 | 5,079,769 | +0.16(+0.18%) |
Aug 31, 2022 | 87.81 | 88.20 | 86.70 | 86.90 | 4,389,837 | -0.41(-0.47%) |
Aug 30, 2022 | 88.87 | 88.87 | 87.06 | 87.31 | 3,899,835 | -1.22(-1.38%) |
Aug 29, 2022 | 88.81 | 89.44 | 88.37 | 88.54 | 3,033,046 | -0.80(-0.90%) |
Aug 26, 2022 | 91.74 | 91.74 | 89.30 | 89.34 | 3,411,438 | -2.31(-2.52%) |
Aug 25, 2022 | 90.58 | 91.67 | 90.39 | 91.65 | 2,278,877 | +1.35(+1.49%) |
Aug 24, 2022 | 89.87 | 90.85 | 89.80 | 90.30 | 2,453,523 | +0.51(+0.57%) |
Aug 23, 2022 | 90.86 | 90.91 | 89.44 | 89.79 | 5,999,416 | -1.17(-1.28%) |
Aug 22, 2022 | 92.25 | 92.33 | 90.86 | 90.96 | 3,764,908 | -2.03(-2.18%) |
Aug 19, 2022 | 93.41 | 93.79 | 92.66 | 92.98 | 2,985,328 | -0.99(-1.05%) |
Aug 18, 2022 | 94.61 | 94.84 | 93.53 | 93.97 | 2,422,477 | -0.63(-0.66%) |
Aug 17, 2022 | 94.31 | 95.16 | 94.03 | 94.60 | 3,942,549 | -0.57(-0.60%) |
Aug 16, 2022 | 95.00 | 95.65 | 94.82 | 95.17 | 3,939,751 | -0.25(-0.26%) |
Aug 15, 2022 | 94.84 | 95.56 | 94.67 | 95.42 | 2,285,425 | +0.38(+0.40%) |
Aug 12, 2022 | 93.99 | 95.10 | 93.96 | 95.04 | 3,664,582 | +1.61(+1.72%) |
Aug 11, 2022 | 94.07 | 94.48 | 93.17 | 93.43 | 2,302,920 | -0.22(-0.24%) |
Aug 10, 2022 | 93.30 | 93.80 | 92.94 | 93.66 | 3,390,265 | +1.40(+1.52%) |
Aug 09, 2022 | 91.87 | 92.25 | 91.47 | 92.25 | 3,642,989 | +0.50(+0.55%) |
Aug 08, 2022 | 91.56 | 92.40 | 91.22 | 91.75 | 5,024,227 | +0.81(+0.89%) |
Aug 05, 2022 | 90.02 | 90.98 | 89.70 | 90.94 | 2,910,505 | +0.25(+0.28%) |
Aug 04, 2022 | 90.95 | 91.09 | 90.13 | 90.68 | 3,087,070 | -0.14(-0.15%) |
Aug 03, 2022 | 91.10 | 91.77 | 90.78 | 90.82 | 3,324,989 | +0.29(+0.32%) |
Aug 02, 2022 | 91.68 | 91.95 | 90.48 | 90.53 | 5,063,861 | -1.18(-1.28%) |
Aug 01, 2022 | 91.98 | 92.22 | 91.27 | 91.71 | 3,824,751 | -0.75(-0.81%) |
Jul 29, 2022 | 91.96 | 92.79 | 91.59 | 92.46 | 3,533,610 | +0.50(+0.54%) |
Jul 28, 2022 | 89.67 | 92.05 | 89.66 | 91.96 | 4,388,617 | +2.89(+3.24%) |
Jul 27, 2022 | 88.76 | 89.29 | 88.00 | 89.08 | 4,479,799 | +0.53(+0.60%) |
Jul 26, 2022 | 88.44 | 89.02 | 88.22 | 88.54 | 3,571,927 | +0.09(+0.11%) |
Jul 25, 2022 | 88.40 | 88.96 | 88.00 | 88.45 | 3,481,433 | +0.15(+0.17%) |
Jul 22, 2022 | 88.37 | 88.86 | 87.62 | 88.30 | 3,869,432 | +0.46(+0.52%) |
Jul 21, 2022 | 87.33 | 87.85 | 86.31 | 87.84 | 5,418,897 | +0.69(+0.79%) |
Jul 20, 2022 | 87.20 | 88.22 | 86.72 | 87.15 | 4,508,657 | -0.21(-0.24%) |
Jul 19, 2022 | 85.92 | 87.46 | 85.83 | 87.36 | 3,916,083 | +2.20(+2.59%) |
Jul 18, 2022 | 86.36 | 86.45 | 84.82 | 85.15 | 3,636,832 | -0.61(-0.71%) |
Jul 15, 2022 | 85.70 | 86.17 | 84.93 | 85.76 | 5,485,153 | +1.43(+1.70%) |
Jul 14, 2022 | 83.69 | 84.70 | 83.57 | 84.33 | 4,810,510 | -0.77(-0.90%) |
Jul 13, 2022 | 84.55 | 85.72 | 84.01 | 85.10 | 5,964,233 | -0.41(-0.48%) |
Jul 12, 2022 | 85.40 | 86.38 | 84.90 | 85.51 | 4,705,234 | -0.34(-0.39%) |
Jul 11, 2022 | 85.75 | 86.19 | 85.18 | 85.84 | 3,696,212 | -0.19(-0.22%) |
Jul 08, 2022 | 86.30 | 86.68 | 85.62 | 86.03 | 3,756,787 | -0.46(-0.53%) |
Jul 07, 2022 | 86.78 | 87.26 | 86.26 | 86.49 | 3,245,886 | +0.23(+0.27%) |
Jul 06, 2022 | 86.69 | 87.40 | 85.97 | 86.26 | 3,670,008 | -0.16(-0.18%) |
Jul 05, 2022 | 85.78 | 86.44 | 84.40 | 86.41 | 5,516,855 | -0.24(-0.28%) |