Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.48 | 78.71 | 75.96 | 76.16 | 2,324,490 | -1.83(-2.35%) |
Sep 29, 2022 | 80.99 | 80.99 | 77.72 | 77.99 | 1,558,062 | -3.32(-4.08%) |
Sep 28, 2022 | 81.60 | 81.88 | 80.41 | 81.31 | 1,361,058 | +0.84(+1.05%) |
Sep 27, 2022 | 82.28 | 82.60 | 80.09 | 80.47 | 1,697,216 | -1.51(-1.85%) |
Sep 26, 2022 | 83.87 | 83.91 | 81.52 | 81.98 | 1,959,618 | -2.24(-2.66%) |
Sep 23, 2022 | 84.57 | 84.74 | 83.19 | 84.22 | 1,216,066 | -1.26(-1.47%) |
Sep 22, 2022 | 85.39 | 86.03 | 84.71 | 85.48 | 1,357,684 | -0.05(-0.06%) |
Sep 21, 2022 | 86.91 | 87.94 | 85.49 | 85.53 | 1,897,196 | -0.74(-0.85%) |
Sep 20, 2022 | 86.59 | 86.70 | 85.34 | 86.26 | 1,330,336 | -1.00(-1.15%) |
Sep 19, 2022 | 86.42 | 87.33 | 85.92 | 87.26 | 924,198 | +0.54(+0.62%) |
Sep 16, 2022 | 86.01 | 86.95 | 86.01 | 86.73 | 2,523,849 | +0.52(+0.60%) |
Sep 15, 2022 | 88.13 | 88.13 | 86.07 | 86.21 | 1,169,821 | -2.41(-2.72%) |
Sep 14, 2022 | 88.02 | 89.34 | 88.02 | 88.62 | 1,014,131 | +0.61(+0.70%) |
Sep 13, 2022 | 89.95 | 90.15 | 87.55 | 88.00 | 1,222,682 | -2.69(-2.97%) |
Sep 12, 2022 | 90.69 | 91.10 | 90.11 | 90.70 | 1,111,362 | +0.30(+0.33%) |
Sep 09, 2022 | 89.94 | 90.69 | 89.45 | 90.39 | 1,526,611 | +0.75(+0.83%) |
Sep 08, 2022 | 90.08 | 90.40 | 89.29 | 89.65 | 1,175,287 | -0.75(-0.83%) |
Sep 07, 2022 | 87.72 | 90.44 | 87.64 | 90.39 | 1,438,018 | +3.21(+3.68%) |
Sep 06, 2022 | 87.59 | 88.42 | 86.95 | 87.19 | 1,050,531 | -0.11(-0.13%) |
Sep 02, 2022 | 88.07 | 89.05 | 86.87 | 87.30 | 932,558 | -0.87(-0.99%) |
Sep 01, 2022 | 87.14 | 88.22 | 86.69 | 88.18 | 995,301 | +1.16(+1.34%) |
Aug 31, 2022 | 87.63 | 88.05 | 86.99 | 87.01 | 1,733,428 | -0.68(-0.77%) |
Aug 30, 2022 | 89.75 | 89.75 | 87.51 | 87.69 | 948,925 | -1.79(-2.01%) |
Aug 29, 2022 | 88.54 | 90.10 | 88.07 | 89.48 | 1,021,107 | +0.43(+0.49%) |
Aug 26, 2022 | 90.35 | 90.68 | 88.99 | 89.05 | 1,168,971 | -1.44(-1.59%) |
Aug 25, 2022 | 90.03 | 90.53 | 89.58 | 90.49 | 1,672,494 | +0.54(+0.61%) |
Aug 24, 2022 | 89.63 | 90.06 | 89.09 | 89.94 | 1,290,294 | +0.38(+0.42%) |
Aug 23, 2022 | 89.90 | 90.14 | 88.95 | 89.57 | 819,416 | -0.46(-0.51%) |
Aug 22, 2022 | 90.97 | 91.23 | 89.77 | 90.03 | 1,417,935 | -1.43(-1.56%) |
Aug 19, 2022 | 91.06 | 91.62 | 90.63 | 91.45 | 1,469,350 | +0.61(+0.67%) |
Aug 18, 2022 | 90.68 | 91.17 | 90.49 | 90.84 | 1,270,641 | +0.34(+0.37%) |
Aug 17, 2022 | 90.08 | 90.73 | 89.90 | 90.51 | 894,365 | +0.30(+0.33%) |
Aug 16, 2022 | 90.00 | 90.99 | 89.89 | 90.21 | 1,318,477 | +0.03(+0.03%) |
Aug 15, 2022 | 89.11 | 90.29 | 88.79 | 90.18 | 1,114,117 | +1.09(+1.22%) |
Aug 12, 2022 | 88.83 | 89.25 | 88.52 | 89.09 | 1,852,986 | +0.75(+0.85%) |
Aug 11, 2022 | 88.21 | 88.98 | 87.54 | 88.34 | 1,404,027 | +0.08(+0.09%) |
Aug 10, 2022 | 88.18 | 88.48 | 87.48 | 88.26 | 1,605,225 | +0.46(+0.52%) |
Aug 09, 2022 | 86.66 | 87.94 | 86.52 | 87.80 | 1,125,013 | +1.47(+1.71%) |
Aug 08, 2022 | 86.56 | 86.90 | 85.92 | 86.33 | 1,326,384 | +0.55(+0.65%) |
Aug 05, 2022 | 85.91 | 87.38 | 84.00 | 85.77 | 1,682,118 | -0.27(-0.32%) |
Aug 04, 2022 | 86.65 | 87.23 | 85.94 | 86.04 | 1,646,348 | -0.67(-0.77%) |
Aug 03, 2022 | 86.60 | 86.95 | 84.87 | 86.71 | 1,714,596 | -0.22(-0.25%) |
Aug 02, 2022 | 87.89 | 88.24 | 86.86 | 86.93 | 1,439,510 | -0.46(-0.53%) |
Aug 01, 2022 | 87.46 | 87.71 | 86.66 | 87.39 | 1,274,766 | -0.09(-0.11%) |
Jul 29, 2022 | 86.53 | 87.90 | 86.40 | 87.48 | 1,067,287 | +1.00(+1.15%) |
Jul 28, 2022 | 84.78 | 86.66 | 84.57 | 86.49 | 1,048,662 | +2.51(+2.99%) |
Jul 27, 2022 | 83.74 | 84.14 | 83.31 | 83.98 | 688,363 | -0.01(-0.01%) |
Jul 26, 2022 | 82.78 | 84.15 | 82.78 | 83.99 | 694,356 | +1.05(+1.27%) |
Jul 25, 2022 | 81.99 | 83.01 | 81.83 | 82.93 | 701,027 | +0.80(+0.97%) |
Jul 22, 2022 | 81.51 | 82.30 | 81.33 | 82.14 | 704,994 | +1.05(+1.30%) |
Jul 21, 2022 | 80.44 | 81.11 | 80.13 | 81.08 | 942,144 | +0.43(+0.54%) |
Jul 20, 2022 | 81.32 | 81.44 | 80.00 | 80.65 | 1,903,407 | -0.58(-0.72%) |
Jul 19, 2022 | 81.44 | 81.74 | 81.12 | 81.23 | 1,462,757 | +0.05(+0.06%) |
Jul 18, 2022 | 82.11 | 82.40 | 81.13 | 81.19 | 952,439 | -1.25(-1.52%) |
Jul 15, 2022 | 82.47 | 82.56 | 81.13 | 82.44 | 916,633 | +0.66(+0.80%) |
Jul 14, 2022 | 80.38 | 81.92 | 80.27 | 81.78 | 944,582 | -0.03(-0.03%) |
Jul 13, 2022 | 81.69 | 82.69 | 81.45 | 81.81 | 796,319 | -0.41(-0.50%) |
Jul 12, 2022 | 82.12 | 83.39 | 82.00 | 82.22 | 1,366,502 | -0.38(-0.45%) |
Jul 11, 2022 | 82.00 | 83.13 | 81.64 | 82.60 | 1,635,603 | +0.16(+0.19%) |
Jul 08, 2022 | 82.77 | 83.09 | 82.13 | 82.44 | 1,330,613 | -0.46(-0.56%) |
Jul 07, 2022 | 83.15 | 84.00 | 82.66 | 82.90 | 1,351,482 | -0.25(-0.30%) |
Jul 06, 2022 | 83.04 | 84.08 | 82.30 | 83.15 | 1,651,751 | +0.49(+0.59%) |
Jul 05, 2022 | 86.19 | 86.46 | 81.53 | 82.66 | 2,004,948 | -3.95(-4.56%) |