Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.78 | 82.14 | 78.63 | 79.30 | 13,488,167 | +0.46(+0.58%) |
Sep 29, 2022 | 80.30 | 80.60 | 77.53 | 78.84 | 10,293,527 | -2.34(-2.88%) |
Sep 28, 2022 | 79.03 | 81.73 | 78.88 | 81.18 | 19,371,002 | +3.98(+5.15%) |
Sep 27, 2022 | 76.43 | 78.00 | 75.99 | 77.21 | 14,095,113 | +2.16(+2.88%) |
Sep 26, 2022 | 76.28 | 78.41 | 74.96 | 75.05 | 11,762,017 | -1.59(-2.07%) |
Sep 23, 2022 | 77.24 | 77.51 | 75.05 | 76.64 | 11,901,220 | -1.44(-1.84%) |
Sep 22, 2022 | 78.41 | 78.78 | 76.93 | 78.08 | 11,198,947 | -1.04(-1.31%) |
Sep 21, 2022 | 82.41 | 82.77 | 78.99 | 79.11 | 12,764,426 | -2.86(-3.49%) |
Sep 20, 2022 | 81.38 | 82.80 | 80.93 | 81.97 | 8,108,976 | -0.24(-0.29%) |
Sep 19, 2022 | 82.36 | 82.79 | 80.33 | 82.21 | 15,561,173 | -1.04(-1.25%) |
Sep 16, 2022 | 84.88 | 85.15 | 82.27 | 83.25 | 15,652,866 | -2.93(-3.40%) |
Sep 15, 2022 | 84.66 | 86.96 | 84.37 | 86.18 | 9,006,096 | +1.11(+1.30%) |
Sep 14, 2022 | 84.14 | 85.46 | 83.11 | 85.07 | 8,738,452 | +0.95(+1.13%) |
Sep 13, 2022 | 86.14 | 86.84 | 83.62 | 84.12 | 14,699,047 | -4.54(-5.12%) |
Sep 12, 2022 | 88.17 | 88.74 | 86.91 | 88.66 | 9,542,024 | +0.67(+0.76%) |
Sep 09, 2022 | 87.84 | 88.81 | 87.18 | 87.99 | 9,012,357 | +0.59(+0.67%) |
Sep 08, 2022 | 84.04 | 87.47 | 84.04 | 87.40 | 13,110,681 | +2.63(+3.10%) |
Sep 07, 2022 | 81.22 | 84.94 | 81.07 | 84.77 | 11,024,171 | +3.45(+4.24%) |
Sep 06, 2022 | 83.86 | 84.13 | 81.14 | 81.32 | 11,304,271 | -2.39(-2.85%) |
Sep 02, 2022 | 86.75 | 86.75 | 83.23 | 83.71 | 11,510,994 | -1.79(-2.09%) |
Sep 01, 2022 | 83.03 | 85.63 | 82.05 | 85.50 | 11,501,510 | +1.82(+2.17%) |
Aug 31, 2022 | 84.03 | 84.83 | 83.15 | 83.68 | 9,675,582 | +0.60(+0.72%) |
Aug 30, 2022 | 84.75 | 85.15 | 81.95 | 83.08 | 10,609,692 | -0.86(-1.02%) |
Aug 29, 2022 | 83.71 | 85.83 | 83.46 | 83.94 | 13,056,384 | -1.08(-1.27%) |
Aug 26, 2022 | 89.33 | 89.34 | 84.69 | 85.02 | 12,077,018 | -4.33(-4.85%) |
Aug 25, 2022 | 90.48 | 91.03 | 88.41 | 89.35 | 6,413,068 | -0.26(-0.29%) |
Aug 24, 2022 | 87.83 | 90.31 | 86.89 | 89.61 | 8,726,176 | +1.85(+2.11%) |
Aug 23, 2022 | 86.44 | 88.52 | 85.43 | 87.76 | 9,317,181 | +1.85(+2.15%) |
Aug 22, 2022 | 86.30 | 87.77 | 85.21 | 85.91 | 9,359,313 | -1.34(-1.54%) |
Aug 19, 2022 | 87.67 | 88.58 | 86.72 | 87.25 | 7,736,054 | -1.60(-1.80%) |
Aug 18, 2022 | 89.47 | 89.65 | 87.29 | 88.85 | 8,031,198 | -0.70(-0.78%) |
Aug 17, 2022 | 90.88 | 92.02 | 89.08 | 89.55 | 10,682,012 | -2.82(-3.05%) |
Aug 16, 2022 | 94.54 | 94.70 | 91.73 | 92.37 | 9,354,910 | -2.51(-2.64%) |
Aug 15, 2022 | 92.98 | 95.12 | 92.60 | 94.88 | 7,251,506 | +1.12(+1.19%) |
Aug 12, 2022 | 91.60 | 94.09 | 91.33 | 93.76 | 9,745,938 | +3.00(+3.30%) |
Aug 11, 2022 | 93.77 | 95.16 | 90.12 | 90.76 | 12,315,685 | -2.97(-3.17%) |
Aug 10, 2022 | 92.77 | 93.85 | 91.38 | 93.73 | 8,971,854 | +3.00(+3.31%) |
Aug 09, 2022 | 92.03 | 93.28 | 89.12 | 90.73 | 14,748,495 | -3.14(-3.34%) |
Aug 08, 2022 | 93.34 | 95.08 | 91.90 | 93.87 | 19,246,394 | +1.59(+1.72%) |
Aug 05, 2022 | 87.27 | 92.29 | 86.11 | 92.28 | 19,816,296 | +3.59(+4.05%) |
Aug 04, 2022 | 86.10 | 88.85 | 85.48 | 88.69 | 15,931,468 | +4.65(+5.53%) |
Aug 03, 2022 | 82.97 | 85.48 | 82.78 | 84.04 | 14,262,063 | +3.08(+3.80%) |
Aug 02, 2022 | 78.90 | 81.86 | 78.70 | 80.96 | 9,964,700 | +1.51(+1.90%) |
Aug 01, 2022 | 80.32 | 81.81 | 78.97 | 79.45 | 11,542,004 | -1.66(-2.05%) |
Jul 29, 2022 | 82.10 | 82.28 | 79.98 | 81.11 | 9,469,571 | -1.37(-1.66%) |
Jul 28, 2022 | 83.48 | 83.91 | 80.39 | 82.48 | 11,299,756 | -0.90(-1.08%) |
Jul 27, 2022 | 81.87 | 83.66 | 80.71 | 83.38 | 10,236,093 | +2.10(+2.58%) |
Jul 26, 2022 | 80.97 | 82.98 | 79.63 | 81.28 | 9,189,759 | +0.36(+0.44%) |
Jul 25, 2022 | 80.78 | 81.21 | 79.39 | 80.92 | 8,095,641 | +0.26(+0.32%) |
Jul 22, 2022 | 84.65 | 84.88 | 80.53 | 80.66 | 10,635,396 | -3.52(-4.18%) |
Jul 21, 2022 | 84.41 | 85.13 | 83.32 | 84.18 | 7,802,807 | -0.32(-0.38%) |
Jul 20, 2022 | 83.43 | 86.39 | 82.94 | 84.50 | 14,967,492 | +1.18(+1.42%) |
Jul 19, 2022 | 81.00 | 83.44 | 80.04 | 83.32 | 12,016,127 | +3.60(+4.51%) |
Jul 18, 2022 | 83.29 | 84.60 | 79.27 | 79.72 | 11,160,250 | -2.63(-3.19%) |
Jul 15, 2022 | 82.35 | 82.60 | 79.72 | 82.35 | 9,676,391 | +1.05(+1.29%) |
Jul 14, 2022 | 82.31 | 82.90 | 80.61 | 81.30 | 11,113,680 | -1.92(-2.31%) |
Jul 13, 2022 | 79.94 | 84.02 | 79.66 | 83.22 | 13,151,879 | +1.37(+1.67%) |
Jul 12, 2022 | 80.69 | 82.45 | 78.08 | 81.85 | 15,157,318 | +1.18(+1.46%) |
Jul 11, 2022 | 83.68 | 84.23 | 80.47 | 80.67 | 9,832,505 | -3.74(-4.43%) |
Jul 08, 2022 | 82.58 | 84.61 | 82.07 | 84.41 | 12,034,863 | +0.97(+1.16%) |
Jul 07, 2022 | 81.33 | 84.28 | 80.83 | 83.44 | 13,860,926 | +2.45(+3.02%) |
Jul 06, 2022 | 80.99 | 83.15 | 80.20 | 80.99 | 17,501,628 | +0.02(+0.02%) |
Jul 05, 2022 | 75.70 | 81.02 | 75.18 | 80.97 | 15,313,195 | +4.45(+5.81%) |