Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.55 | 83.88 | 80.22 | 80.57 | 5,501,531 | -2.44(-2.94%) |
Sep 29, 2022 | 87.34 | 87.34 | 82.79 | 83.01 | 3,679,577 | -4.18(-4.80%) |
Sep 28, 2022 | 87.50 | 87.75 | 86.35 | 87.19 | 3,668,881 | +0.65(+0.75%) |
Sep 27, 2022 | 89.36 | 89.42 | 86.37 | 86.54 | 3,137,606 | -2.58(-2.90%) |
Sep 26, 2022 | 90.73 | 91.16 | 87.85 | 89.12 | 3,760,707 | -1.97(-2.16%) |
Sep 23, 2022 | 91.47 | 91.60 | 89.92 | 91.09 | 2,249,954 | -1.06(-1.15%) |
Sep 22, 2022 | 91.61 | 92.74 | 91.37 | 92.15 | 2,080,995 | +0.29(+0.31%) |
Sep 21, 2022 | 93.61 | 94.24 | 91.84 | 91.86 | 3,082,381 | -1.11(-1.19%) |
Sep 20, 2022 | 93.92 | 93.94 | 91.94 | 92.97 | 2,439,636 | -1.26(-1.34%) |
Sep 19, 2022 | 93.34 | 94.27 | 92.92 | 94.23 | 3,083,224 | +0.70(+0.75%) |
Sep 16, 2022 | 93.54 | 94.16 | 93.17 | 93.53 | 5,708,091 | +0.16(+0.17%) |
Sep 15, 2022 | 95.94 | 95.94 | 93.12 | 93.37 | 3,323,707 | -2.92(-3.03%) |
Sep 14, 2022 | 95.25 | 96.83 | 95.25 | 96.29 | 1,535,123 | +1.04(+1.10%) |
Sep 13, 2022 | 97.24 | 97.75 | 94.90 | 95.25 | 3,319,249 | -2.78(-2.83%) |
Sep 12, 2022 | 97.58 | 98.41 | 97.24 | 98.02 | 1,901,571 | +0.44(+0.45%) |
Sep 09, 2022 | 97.53 | 98.31 | 96.58 | 97.58 | 2,146,287 | +0.68(+0.70%) |
Sep 08, 2022 | 96.96 | 97.97 | 96.45 | 96.90 | 3,143,864 | -0.71(-0.73%) |
Sep 07, 2022 | 95.23 | 97.81 | 95.23 | 97.61 | 3,053,338 | +2.96(+3.13%) |
Sep 06, 2022 | 94.31 | 96.22 | 94.27 | 94.65 | 2,941,005 | +0.44(+0.47%) |
Sep 02, 2022 | 95.75 | 96.69 | 93.82 | 94.21 | 2,490,337 | -1.20(-1.26%) |
Sep 01, 2022 | 93.43 | 95.97 | 93.39 | 95.41 | 3,035,383 | +2.03(+2.18%) |
Aug 31, 2022 | 94.54 | 94.95 | 93.20 | 93.38 | 3,491,386 | -1.06(-1.12%) |
Aug 30, 2022 | 95.89 | 95.92 | 94.09 | 94.44 | 1,959,591 | -1.48(-1.54%) |
Aug 29, 2022 | 94.55 | 96.51 | 93.88 | 95.93 | 1,784,403 | +1.03(+1.09%) |
Aug 26, 2022 | 96.54 | 96.67 | 94.83 | 94.89 | 2,151,249 | -1.45(-1.51%) |
Aug 25, 2022 | 96.09 | 96.43 | 95.15 | 96.35 | 1,573,209 | +0.67(+0.70%) |
Aug 24, 2022 | 95.66 | 95.79 | 94.97 | 95.67 | 1,483,472 | -0.04(-0.04%) |
Aug 23, 2022 | 96.45 | 96.45 | 95.27 | 95.71 | 1,254,680 | -0.66(-0.69%) |
Aug 22, 2022 | 97.86 | 97.86 | 96.19 | 96.37 | 2,803,103 | -1.43(-1.46%) |
Aug 19, 2022 | 97.18 | 98.18 | 96.90 | 97.80 | 2,603,350 | +0.53(+0.55%) |
Aug 18, 2022 | 97.47 | 98.30 | 97.14 | 97.27 | 2,308,251 | +0.04(+0.04%) |
Aug 17, 2022 | 96.76 | 97.99 | 96.76 | 97.23 | 2,014,161 | -0.12(-0.12%) |
Aug 16, 2022 | 96.81 | 98.27 | 96.81 | 97.35 | 2,213,862 | -0.09(-0.10%) |
Aug 15, 2022 | 96.72 | 97.51 | 96.54 | 97.44 | 2,207,020 | +0.73(+0.75%) |
Aug 12, 2022 | 95.17 | 96.78 | 94.79 | 96.72 | 3,419,268 | +2.40(+2.55%) |
Aug 11, 2022 | 94.41 | 95.51 | 93.88 | 94.31 | 2,375,857 | -0.13(-0.14%) |
Aug 10, 2022 | 94.23 | 94.51 | 93.47 | 94.44 | 2,480,056 | +0.72(+0.77%) |
Aug 09, 2022 | 92.73 | 93.98 | 92.73 | 93.73 | 2,003,420 | +1.18(+1.28%) |
Aug 08, 2022 | 92.88 | 93.56 | 92.03 | 92.54 | 2,217,757 | +0.57(+0.62%) |
Aug 05, 2022 | 92.41 | 92.63 | 91.24 | 91.97 | 2,919,099 | -0.45(-0.49%) |
Aug 04, 2022 | 91.98 | 92.79 | 91.60 | 92.42 | 3,097,818 | +0.33(+0.36%) |
Aug 03, 2022 | 90.96 | 92.31 | 89.45 | 92.09 | 2,270,116 | +1.04(+1.15%) |
Aug 02, 2022 | 91.64 | 92.24 | 90.95 | 91.04 | 2,313,547 | -0.59(-0.65%) |
Aug 01, 2022 | 90.88 | 91.74 | 90.51 | 91.64 | 2,858,464 | +0.51(+0.56%) |
Jul 29, 2022 | 90.04 | 91.69 | 89.82 | 91.13 | 6,335,749 | +0.86(+0.95%) |
Jul 28, 2022 | 89.79 | 90.42 | 88.70 | 90.27 | 3,033,633 | +1.23(+1.38%) |
Jul 27, 2022 | 87.69 | 89.27 | 87.24 | 89.04 | 2,983,802 | -0.12(-0.13%) |
Jul 26, 2022 | 88.51 | 89.60 | 88.45 | 89.16 | 2,695,440 | +0.57(+0.65%) |
Jul 25, 2022 | 87.40 | 88.70 | 86.97 | 88.59 | 2,840,786 | +1.34(+1.54%) |
Jul 22, 2022 | 86.50 | 87.25 | 86.17 | 87.24 | 2,022,406 | +1.44(+1.68%) |
Jul 21, 2022 | 85.50 | 85.86 | 85.12 | 85.80 | 2,229,604 | +0.07(+0.09%) |
Jul 20, 2022 | 86.79 | 86.95 | 85.25 | 85.73 | 2,480,095 | -0.81(-0.94%) |
Jul 19, 2022 | 87.19 | 87.19 | 86.36 | 86.54 | 2,778,219 | +0.20(+0.24%) |
Jul 18, 2022 | 87.82 | 87.82 | 86.24 | 86.34 | 2,545,845 | -1.71(-1.94%) |
Jul 15, 2022 | 87.36 | 88.10 | 86.34 | 88.05 | 2,570,463 | +0.88(+1.01%) |
Jul 14, 2022 | 85.49 | 87.34 | 85.19 | 87.17 | 2,209,654 | +0.34(+0.39%) |
Jul 13, 2022 | 86.41 | 87.60 | 86.20 | 86.83 | 2,239,782 | -0.43(-0.50%) |
Jul 12, 2022 | 87.76 | 88.70 | 86.89 | 87.26 | 2,103,531 | -0.59(-0.67%) |
Jul 11, 2022 | 87.16 | 88.26 | 86.74 | 87.85 | 1,837,589 | +0.62(+0.71%) |
Jul 08, 2022 | 87.71 | 87.79 | 86.76 | 87.24 | 2,140,470 | -0.17(-0.19%) |
Jul 07, 2022 | 88.10 | 88.51 | 87.30 | 87.40 | 2,816,654 | -0.26(-0.30%) |
Jul 06, 2022 | 86.70 | 88.57 | 86.25 | 87.66 | 2,783,806 | +1.13(+1.30%) |
Jul 05, 2022 | 90.27 | 90.43 | 85.66 | 86.53 | 3,958,072 | -4.04(-4.46%) |