Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.79 | 83.98 | 80.36 | 80.54 | 2,032,106 | -1.56(-1.90%) |
Sep 29, 2022 | 82.31 | 82.90 | 80.61 | 82.10 | 1,773,262 | -1.23(-1.48%) |
Sep 28, 2022 | 80.66 | 83.94 | 80.40 | 83.33 | 2,800,773 | +3.69(+4.63%) |
Sep 27, 2022 | 81.54 | 81.74 | 78.94 | 79.64 | 2,782,602 | -0.71(-0.88%) |
Sep 26, 2022 | 80.64 | 81.74 | 79.12 | 80.35 | 1,994,937 | -0.31(-0.38%) |
Sep 23, 2022 | 80.39 | 80.78 | 79.03 | 80.66 | 2,062,514 | -0.30(-0.37%) |
Sep 22, 2022 | 83.64 | 83.85 | 79.71 | 80.96 | 2,708,672 | -3.50(-4.14%) |
Sep 21, 2022 | 87.83 | 88.64 | 84.42 | 84.46 | 2,263,555 | -2.91(-3.33%) |
Sep 20, 2022 | 87.28 | 88.42 | 85.62 | 87.37 | 2,069,186 | -0.57(-0.65%) |
Sep 19, 2022 | 88.62 | 89.14 | 85.42 | 87.94 | 2,048,645 | -2.15(-2.39%) |
Sep 16, 2022 | 89.79 | 90.45 | 88.03 | 90.09 | 2,989,949 | -0.89(-0.98%) |
Sep 15, 2022 | 90.62 | 93.02 | 90.31 | 90.98 | 1,808,663 | +0.41(+0.45%) |
Sep 14, 2022 | 89.43 | 90.94 | 87.29 | 90.57 | 1,512,759 | +1.40(+1.57%) |
Sep 13, 2022 | 89.92 | 90.65 | 88.56 | 89.17 | 2,868,034 | -5.01(-5.32%) |
Sep 12, 2022 | 92.99 | 94.30 | 92.68 | 94.18 | 1,651,081 | +1.28(+1.38%) |
Sep 09, 2022 | 91.60 | 93.24 | 91.60 | 92.90 | 2,642,950 | +1.31(+1.43%) |
Sep 08, 2022 | 87.32 | 91.64 | 87.21 | 91.59 | 2,639,230 | +3.22(+3.64%) |
Sep 07, 2022 | 82.56 | 88.60 | 82.11 | 88.37 | 2,821,044 | +6.34(+7.73%) |
Sep 06, 2022 | 82.04 | 83.13 | 81.20 | 82.03 | 1,668,990 | +0.03(+0.04%) |
Sep 02, 2022 | 84.47 | 85.46 | 81.28 | 82.00 | 2,014,126 | -1.08(-1.30%) |
Sep 01, 2022 | 81.68 | 83.15 | 79.37 | 83.08 | 3,927,995 | +0.87(+1.06%) |
Aug 31, 2022 | 83.50 | 84.19 | 81.76 | 82.21 | 2,160,744 | -0.53(-0.64%) |
Aug 30, 2022 | 83.51 | 85.28 | 82.16 | 82.74 | 2,378,050 | -0.64(-0.77%) |
Aug 29, 2022 | 83.50 | 84.62 | 83.20 | 83.38 | 2,107,879 | -1.11(-1.31%) |
Aug 26, 2022 | 87.73 | 88.88 | 84.23 | 84.49 | 3,014,803 | -3.88(-4.39%) |
Aug 25, 2022 | 86.99 | 88.43 | 86.11 | 88.37 | 2,331,049 | +2.45(+2.85%) |
Aug 24, 2022 | 84.11 | 87.23 | 84.07 | 85.92 | 2,476,634 | +2.29(+2.74%) |
Aug 23, 2022 | 84.21 | 84.60 | 82.21 | 83.63 | 2,008,089 | -0.67(-0.79%) |
Aug 22, 2022 | 83.23 | 85.80 | 83.23 | 84.30 | 2,594,054 | -0.81(-0.95%) |
Aug 19, 2022 | 86.67 | 87.72 | 84.12 | 85.11 | 2,222,642 | -2.42(-2.76%) |
Aug 18, 2022 | 88.22 | 88.53 | 86.77 | 87.53 | 2,636,017 | -0.61(-0.69%) |
Aug 17, 2022 | 89.40 | 89.88 | 87.65 | 88.14 | 1,979,408 | -2.65(-2.92%) |
Aug 16, 2022 | 91.38 | 91.89 | 88.88 | 90.79 | 2,433,663 | -1.50(-1.63%) |
Aug 15, 2022 | 89.91 | 92.74 | 89.71 | 92.30 | 1,920,761 | +2.47(+2.74%) |
Aug 12, 2022 | 88.62 | 89.90 | 87.60 | 89.83 | 1,914,913 | +1.59(+1.80%) |
Aug 11, 2022 | 89.84 | 91.95 | 87.84 | 88.24 | 2,584,948 | -1.49(-1.66%) |
Aug 10, 2022 | 88.00 | 90.10 | 87.58 | 89.73 | 3,512,131 | +4.61(+5.42%) |
Aug 09, 2022 | 90.67 | 91.24 | 85.02 | 85.12 | 4,794,395 | -6.28(-6.87%) |
Aug 08, 2022 | 89.56 | 94.60 | 89.50 | 91.40 | 3,110,211 | +2.31(+2.59%) |
Aug 05, 2022 | 87.40 | 90.42 | 87.25 | 89.09 | 2,220,084 | -0.45(-0.50%) |
Aug 04, 2022 | 90.24 | 90.78 | 87.88 | 89.54 | 2,258,462 | -0.85(-0.95%) |
Aug 03, 2022 | 88.29 | 91.23 | 86.84 | 90.39 | 3,510,166 | +2.09(+2.37%) |
Aug 02, 2022 | 84.03 | 90.23 | 83.73 | 88.30 | 4,298,544 | +4.47(+5.33%) |
Aug 01, 2022 | 82.61 | 86.21 | 82.45 | 83.83 | 3,161,770 | +1.75(+2.13%) |
Jul 29, 2022 | 78.25 | 85.86 | 77.51 | 82.08 | 9,906,725 | -4.91(-5.64%) |
Jul 28, 2022 | 86.06 | 87.28 | 84.11 | 86.99 | 4,305,763 | +1.19(+1.39%) |
Jul 27, 2022 | 82.78 | 85.83 | 82.78 | 85.80 | 2,326,575 | +3.10(+3.75%) |
Jul 26, 2022 | 82.82 | 83.50 | 80.78 | 82.70 | 2,569,799 | +0.10(+0.12%) |
Jul 25, 2022 | 83.07 | 83.72 | 81.31 | 82.60 | 1,750,513 | -1.18(-1.41%) |
Jul 22, 2022 | 83.85 | 86.06 | 82.55 | 83.78 | 2,089,930 | -0.21(-0.25%) |
Jul 21, 2022 | 82.43 | 84.28 | 81.80 | 83.99 | 1,995,787 | +1.80(+2.20%) |
Jul 20, 2022 | 80.77 | 83.24 | 79.94 | 82.19 | 2,118,627 | +1.55(+1.92%) |
Jul 19, 2022 | 78.27 | 80.77 | 76.61 | 80.64 | 2,130,218 | +3.65(+4.74%) |
Jul 18, 2022 | 79.29 | 79.91 | 76.20 | 76.99 | 2,248,244 | -2.15(-2.72%) |
Jul 15, 2022 | 77.95 | 79.58 | 77.32 | 79.14 | 2,146,874 | +2.64(+3.45%) |
Jul 14, 2022 | 75.81 | 77.03 | 73.93 | 76.50 | 1,583,986 | +0.15(+0.20%) |
Jul 13, 2022 | 76.26 | 78.44 | 75.04 | 76.35 | 1,746,300 | -1.70(-2.18%) |
Jul 12, 2022 | 78.93 | 80.67 | 77.38 | 78.05 | 1,536,430 | -0.38(-0.48%) |
Jul 11, 2022 | 80.10 | 80.47 | 77.65 | 78.43 | 1,758,747 | -2.81(-3.46%) |
Jul 08, 2022 | 80.21 | 82.85 | 79.11 | 81.24 | 1,658,576 | -0.68(-0.83%) |
Jul 07, 2022 | 78.01 | 82.06 | 77.52 | 81.92 | 3,238,143 | +3.57(+4.56%) |
Jul 06, 2022 | 78.96 | 79.88 | 77.40 | 78.35 | 2,813,439 | -0.11(-0.14%) |
Jul 05, 2022 | 77.25 | 78.89 | 74.75 | 78.46 | 2,086,508 | +0.83(+1.07%) |