Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.25 | 80.23 | 77.79 | 78.45 | 5,151,601 | -0.71(-0.90%) |
Sep 29, 2022 | 79.06 | 79.80 | 78.00 | 79.16 | 4,706,864 | -1.45(-1.80%) |
Sep 28, 2022 | 77.43 | 80.93 | 76.54 | 80.61 | 6,999,921 | +3.81(+4.95%) |
Sep 27, 2022 | 79.66 | 80.76 | 76.70 | 76.81 | 6,483,447 | -1.13(-1.46%) |
Sep 26, 2022 | 77.86 | 79.64 | 77.54 | 77.94 | 4,532,007 | -0.32(-0.41%) |
Sep 23, 2022 | 78.48 | 78.89 | 77.06 | 78.26 | 6,908,610 | -1.78(-2.22%) |
Sep 22, 2022 | 82.51 | 83.18 | 78.83 | 80.04 | 7,994,062 | -3.16(-3.80%) |
Sep 21, 2022 | 86.16 | 88.10 | 83.16 | 83.20 | 3,944,274 | -2.03(-2.39%) |
Sep 20, 2022 | 88.10 | 88.78 | 83.90 | 85.23 | 4,522,611 | -3.95(-4.42%) |
Sep 19, 2022 | 85.18 | 89.18 | 84.86 | 89.18 | 3,310,569 | +2.78(+3.22%) |
Sep 16, 2022 | 86.88 | 86.88 | 85.02 | 86.40 | 6,188,533 | -2.36(-2.66%) |
Sep 15, 2022 | 88.81 | 89.88 | 86.72 | 88.76 | 2,635,890 | -0.62(-0.69%) |
Sep 14, 2022 | 89.02 | 89.99 | 88.01 | 89.38 | 2,849,256 | +0.93(+1.05%) |
Sep 13, 2022 | 90.69 | 90.71 | 87.75 | 88.45 | 5,506,091 | -6.05(-6.40%) |
Sep 12, 2022 | 94.20 | 95.98 | 93.73 | 94.50 | 2,446,116 | +1.08(+1.15%) |
Sep 09, 2022 | 91.44 | 93.77 | 91.17 | 93.42 | 2,464,406 | +2.60(+2.86%) |
Sep 08, 2022 | 89.08 | 91.13 | 88.80 | 90.82 | 2,782,334 | +0.52(+0.58%) |
Sep 07, 2022 | 87.89 | 90.63 | 87.74 | 90.30 | 2,204,834 | +2.11(+2.39%) |
Sep 06, 2022 | 88.65 | 89.30 | 86.51 | 88.19 | 2,444,585 | +0.25(+0.29%) |
Sep 02, 2022 | 90.46 | 90.87 | 87.09 | 87.93 | 3,870,981 | -0.31(-0.35%) |
Sep 01, 2022 | 87.17 | 88.39 | 85.38 | 88.24 | 4,023,289 | +0.20(+0.22%) |
Aug 31, 2022 | 90.80 | 91.12 | 87.90 | 88.05 | 4,158,656 | -1.57(-1.76%) |
Aug 30, 2022 | 90.91 | 91.97 | 88.39 | 89.62 | 3,559,522 | -0.53(-0.59%) |
Aug 29, 2022 | 91.15 | 91.66 | 89.88 | 90.16 | 3,612,334 | -2.21(-2.39%) |
Aug 26, 2022 | 98.42 | 99.00 | 92.24 | 92.37 | 5,418,349 | -6.46(-6.53%) |
Aug 25, 2022 | 97.29 | 98.85 | 96.92 | 98.83 | 2,052,848 | +2.51(+2.61%) |
Aug 24, 2022 | 95.65 | 97.43 | 94.89 | 96.31 | 2,270,332 | +0.38(+0.40%) |
Aug 23, 2022 | 94.69 | 97.15 | 94.68 | 95.93 | 2,340,383 | +1.27(+1.34%) |
Aug 22, 2022 | 94.36 | 95.27 | 92.72 | 94.66 | 3,730,915 | -2.16(-2.23%) |
Aug 19, 2022 | 98.96 | 99.12 | 96.16 | 96.82 | 4,415,319 | -3.79(-3.76%) |
Aug 18, 2022 | 99.63 | 100.66 | 99.16 | 100.61 | 1,835,890 | +0.79(+0.79%) |
Aug 17, 2022 | 98.41 | 100.50 | 98.26 | 99.82 | 2,413,897 | -1.01(-1.00%) |
Aug 16, 2022 | 100.78 | 101.49 | 98.87 | 100.83 | 3,638,490 | -1.03(-1.01%) |
Aug 15, 2022 | 100.93 | 103.10 | 100.42 | 101.86 | 3,245,744 | -0.10(-0.10%) |
Aug 12, 2022 | 101.13 | 101.97 | 99.64 | 101.97 | 2,712,002 | +2.61(+2.62%) |
Aug 11, 2022 | 103.10 | 103.94 | 98.47 | 99.36 | 4,464,690 | -1.81(-1.79%) |
Aug 10, 2022 | 97.24 | 102.01 | 97.14 | 101.17 | 6,165,106 | +6.67(+7.06%) |
Aug 09, 2022 | 95.71 | 96.07 | 93.87 | 94.50 | 2,315,031 | -1.77(-1.84%) |
Aug 08, 2022 | 96.55 | 98.05 | 96.12 | 96.27 | 3,018,700 | +1.42(+1.49%) |
Aug 05, 2022 | 94.12 | 96.00 | 93.06 | 94.85 | 2,797,137 | -1.54(-1.59%) |
Aug 04, 2022 | 94.89 | 96.40 | 92.95 | 96.39 | 4,773,693 | +1.64(+1.73%) |
Aug 03, 2022 | 95.99 | 95.99 | 94.02 | 94.75 | 3,573,829 | +0.49(+0.52%) |
Aug 02, 2022 | 95.60 | 96.02 | 93.38 | 94.26 | 3,665,515 | -2.50(-2.59%) |
Aug 01, 2022 | 93.96 | 98.12 | 93.74 | 96.76 | 3,808,772 | +1.10(+1.15%) |
Jul 29, 2022 | 94.66 | 97.00 | 94.43 | 95.67 | 5,807,937 | +0.81(+0.85%) |
Jul 28, 2022 | 90.46 | 94.92 | 90.45 | 94.86 | 5,881,381 | +4.41(+4.87%) |
Jul 27, 2022 | 87.88 | 90.96 | 86.25 | 90.45 | 4,700,953 | +3.81(+4.40%) |
Jul 26, 2022 | 89.57 | 89.70 | 86.42 | 86.64 | 4,488,624 | -3.39(-3.76%) |
Jul 25, 2022 | 88.86 | 90.19 | 88.05 | 90.03 | 5,013,244 | +0.77(+0.86%) |
Jul 22, 2022 | 90.71 | 93.67 | 88.87 | 89.26 | 6,923,403 | -1.34(-1.48%) |
Jul 21, 2022 | 91.18 | 91.18 | 86.51 | 90.60 | 9,479,746 | -2.98(-3.18%) |
Jul 20, 2022 | 91.75 | 94.57 | 91.07 | 93.58 | 5,004,493 | +1.97(+2.15%) |
Jul 19, 2022 | 87.39 | 92.07 | 87.39 | 91.61 | 5,622,664 | +5.39(+6.25%) |
Jul 18, 2022 | 87.99 | 88.68 | 86.12 | 86.22 | 3,185,675 | +0.14(+0.16%) |
Jul 15, 2022 | 85.14 | 86.72 | 82.33 | 86.09 | 4,639,795 | +3.12(+3.76%) |
Jul 14, 2022 | 82.92 | 83.27 | 81.24 | 82.97 | 4,979,833 | -1.64(-1.94%) |
Jul 13, 2022 | 84.57 | 86.15 | 81.59 | 84.60 | 3,949,219 | -2.43(-2.79%) |
Jul 12, 2022 | 87.59 | 89.42 | 86.50 | 87.03 | 2,617,594 | -1.10(-1.25%) |
Jul 11, 2022 | 88.09 | 88.48 | 86.64 | 88.13 | 3,492,952 | -0.86(-0.97%) |
Jul 08, 2022 | 89.57 | 90.59 | 87.70 | 88.99 | 2,605,438 | -1.13(-1.25%) |
Jul 07, 2022 | 88.40 | 90.66 | 88.28 | 90.12 | 2,982,458 | +3.14(+3.61%) |
Jul 06, 2022 | 87.19 | 89.50 | 85.44 | 86.98 | 3,638,460 | -0.06(-0.06%) |
Jul 05, 2022 | 83.94 | 87.51 | 82.53 | 87.04 | 4,064,002 | +1.11(+1.29%) |