Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.35 | 79.53 | 77.52 | 77.81 | 4,697,831 | +0.13(+0.17%) |
Sep 29, 2022 | 77.66 | 77.98 | 76.61 | 77.68 | 2,962,804 | -0.50(-0.64%) |
Sep 28, 2022 | 77.69 | 78.94 | 76.80 | 78.18 | 2,820,312 | +0.88(+1.14%) |
Sep 27, 2022 | 77.98 | 79.03 | 77.25 | 77.30 | 4,142,927 | -0.41(-0.53%) |
Sep 26, 2022 | 78.05 | 79.27 | 77.26 | 77.71 | 3,440,772 | -1.00(-1.27%) |
Sep 23, 2022 | 78.38 | 78.81 | 76.97 | 78.71 | 5,735,267 | -0.23(-0.29%) |
Sep 22, 2022 | 80.21 | 80.61 | 78.85 | 78.94 | 7,046,671 | -1.97(-2.43%) |
Sep 21, 2022 | 83.73 | 84.49 | 80.79 | 80.91 | 5,131,439 | -2.50(-3.00%) |
Sep 20, 2022 | 84.83 | 84.83 | 82.78 | 83.41 | 6,685,396 | -1.36(-1.60%) |
Sep 19, 2022 | 83.84 | 84.98 | 83.51 | 84.77 | 3,593,348 | +0.49(+0.58%) |
Sep 16, 2022 | 85.44 | 85.57 | 82.94 | 84.28 | 10,315,963 | -1.72(-2.00%) |
Sep 15, 2022 | 84.00 | 87.08 | 83.55 | 86.00 | 8,710,439 | +2.08(+2.48%) |
Sep 14, 2022 | 89.94 | 90.04 | 82.10 | 83.92 | 10,103,632 | -6.11(-6.79%) |
Sep 13, 2022 | 91.70 | 92.17 | 89.88 | 90.03 | 2,961,739 | -2.87(-3.09%) |
Sep 12, 2022 | 92.39 | 93.58 | 91.46 | 92.90 | 1,599,821 | +0.91(+0.99%) |
Sep 09, 2022 | 92.04 | 92.75 | 91.18 | 91.99 | 2,171,333 | +0.73(+0.80%) |
Sep 08, 2022 | 89.34 | 92.47 | 89.34 | 91.26 | 3,405,903 | +1.93(+2.16%) |
Sep 07, 2022 | 88.00 | 89.69 | 87.70 | 89.33 | 2,696,960 | +1.00(+1.13%) |
Sep 06, 2022 | 89.34 | 89.84 | 87.39 | 88.33 | 4,215,077 | -1.72(-1.91%) |
Sep 02, 2022 | 91.38 | 91.84 | 89.52 | 90.05 | 2,299,364 | -1.19(-1.30%) |
Sep 01, 2022 | 89.45 | 91.29 | 89.41 | 91.24 | 3,479,595 | +1.50(+1.67%) |
Aug 31, 2022 | 91.34 | 92.69 | 87.16 | 89.74 | 8,759,799 | -1.45(-1.59%) |
Aug 30, 2022 | 91.65 | 91.65 | 90.45 | 91.19 | 2,470,987 | -0.25(-0.27%) |
Aug 29, 2022 | 89.27 | 92.09 | 89.00 | 91.44 | 2,397,256 | +1.50(+1.67%) |
Aug 26, 2022 | 91.42 | 92.21 | 89.10 | 89.94 | 7,036,335 | -5.79(-6.05%) |
Aug 25, 2022 | 95.99 | 96.12 | 95.33 | 95.73 | 2,244,744 | +0.11(+0.12%) |
Aug 24, 2022 | 95.20 | 96.01 | 94.98 | 95.62 | 1,442,589 | +0.51(+0.54%) |
Aug 23, 2022 | 96.85 | 96.85 | 94.97 | 95.11 | 2,302,602 | -1.69(-1.75%) |
Aug 22, 2022 | 96.04 | 96.98 | 96.01 | 96.80 | 1,999,010 | -0.10(-0.10%) |
Aug 19, 2022 | 95.62 | 97.73 | 95.58 | 96.90 | 2,662,574 | +1.56(+1.64%) |
Aug 18, 2022 | 94.97 | 95.53 | 94.39 | 95.34 | 1,808,431 | +0.51(+0.54%) |
Aug 17, 2022 | 95.50 | 95.66 | 94.48 | 94.83 | 2,163,658 | -1.50(-1.56%) |
Aug 16, 2022 | 96.94 | 97.51 | 96.00 | 96.33 | 2,111,292 | -0.89(-0.92%) |
Aug 15, 2022 | 96.14 | 98.53 | 96.00 | 97.22 | 2,627,672 | +0.58(+0.60%) |
Aug 12, 2022 | 94.26 | 96.80 | 94.26 | 96.64 | 2,680,868 | +2.63(+2.80%) |
Aug 11, 2022 | 94.80 | 95.58 | 93.74 | 94.01 | 1,887,035 | -0.81(-0.85%) |
Aug 10, 2022 | 95.30 | 95.66 | 94.40 | 94.82 | 1,919,734 | +0.05(+0.05%) |
Aug 09, 2022 | 93.56 | 95.92 | 93.56 | 94.77 | 2,500,558 | +1.45(+1.55%) |
Aug 08, 2022 | 93.25 | 94.04 | 92.95 | 93.32 | 1,846,597 | +0.27(+0.29%) |
Aug 05, 2022 | 92.12 | 93.51 | 92.03 | 93.05 | 1,942,307 | +0.08(+0.09%) |
Aug 04, 2022 | 92.91 | 93.41 | 92.12 | 92.97 | 2,640,451 | +0.17(+0.18%) |
Aug 03, 2022 | 93.31 | 94.12 | 92.62 | 92.80 | 2,643,332 | -0.51(-0.55%) |
Aug 02, 2022 | 92.67 | 93.97 | 91.32 | 93.31 | 2,244,005 | +1.06(+1.15%) |
Aug 01, 2022 | 93.15 | 94.25 | 91.41 | 92.25 | 2,227,802 | -0.72(-0.77%) |
Jul 29, 2022 | 92.21 | 93.54 | 91.46 | 92.97 | 2,972,578 | +0.62(+0.67%) |
Jul 28, 2022 | 92.77 | 93.04 | 91.63 | 92.35 | 2,610,250 | -0.16(-0.17%) |
Jul 27, 2022 | 92.41 | 93.17 | 91.23 | 92.51 | 2,484,858 | -0.64(-0.69%) |
Jul 26, 2022 | 92.61 | 94.58 | 91.85 | 93.15 | 4,011,744 | +1.22(+1.33%) |
Jul 25, 2022 | 91.20 | 92.65 | 91.03 | 91.93 | 3,424,325 | +0.99(+1.09%) |
Jul 22, 2022 | 91.16 | 91.50 | 89.51 | 90.94 | 2,852,164 | +0.43(+0.48%) |
Jul 21, 2022 | 90.11 | 90.79 | 88.01 | 90.51 | 2,773,290 | +0.35(+0.39%) |
Jul 20, 2022 | 91.00 | 91.30 | 88.90 | 90.16 | 3,033,286 | -1.19(-1.30%) |
Jul 19, 2022 | 90.37 | 91.62 | 90.09 | 91.35 | 2,579,579 | +1.63(+1.82%) |
Jul 18, 2022 | 89.85 | 90.91 | 89.11 | 89.72 | 3,261,159 | +0.06(+0.07%) |
Jul 15, 2022 | 87.72 | 89.84 | 86.86 | 89.66 | 3,544,282 | +3.90(+4.55%) |
Jul 14, 2022 | 85.10 | 86.14 | 84.14 | 85.76 | 2,502,024 | +0.57(+0.67%) |
Jul 13, 2022 | 85.71 | 86.79 | 85.11 | 85.19 | 2,190,710 | -1.72(-1.98%) |
Jul 12, 2022 | 86.63 | 87.51 | 86.26 | 86.91 | 2,423,976 | -0.31(-0.36%) |
Jul 11, 2022 | 87.15 | 88.37 | 86.90 | 87.22 | 2,867,854 | -0.79(-0.90%) |
Jul 08, 2022 | 85.06 | 88.77 | 84.72 | 88.01 | 4,578,211 | +2.75(+3.23%) |
Jul 07, 2022 | 85.83 | 86.84 | 85.15 | 85.26 | 2,034,944 | -0.75(-0.87%) |
Jul 06, 2022 | 85.09 | 86.57 | 84.68 | 86.01 | 2,506,339 | +1.26(+1.49%) |
Jul 05, 2022 | 85.12 | 85.22 | 81.75 | 84.75 | 2,776,384 | -1.46(-1.69%) |