Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.91 | 80.14 | 77.34 | 77.55 | 2,282,843 | -1.87(-2.35%) |
Sep 29, 2022 | 82.46 | 82.46 | 79.13 | 79.41 | 1,530,146 | -3.38(-4.08%) |
Sep 28, 2022 | 83.09 | 83.37 | 81.88 | 82.79 | 1,336,672 | +0.86(+1.05%) |
Sep 27, 2022 | 83.78 | 84.11 | 81.55 | 81.94 | 1,666,807 | -1.54(-1.85%) |
Sep 26, 2022 | 85.40 | 85.44 | 83.00 | 83.48 | 1,924,507 | -2.28(-2.66%) |
Sep 23, 2022 | 86.11 | 86.29 | 84.71 | 85.76 | 1,194,278 | -1.28(-1.47%) |
Sep 22, 2022 | 86.95 | 87.60 | 86.25 | 87.04 | 1,333,358 | -0.05(-0.06%) |
Sep 21, 2022 | 88.49 | 89.54 | 87.05 | 87.09 | 1,863,205 | -0.75(-0.85%) |
Sep 20, 2022 | 88.17 | 88.28 | 86.89 | 87.84 | 1,306,501 | -1.02(-1.15%) |
Sep 19, 2022 | 88.00 | 88.92 | 87.49 | 88.86 | 907,640 | +0.55(+0.62%) |
Sep 16, 2022 | 87.58 | 88.54 | 87.58 | 88.31 | 2,478,629 | +0.53(+0.60%) |
Sep 15, 2022 | 89.74 | 89.74 | 87.64 | 87.78 | 1,148,861 | -2.45(-2.72%) |
Sep 14, 2022 | 89.63 | 90.97 | 89.63 | 90.23 | 995,961 | +0.63(+0.70%) |
Sep 13, 2022 | 91.59 | 91.79 | 89.15 | 89.61 | 1,200,776 | -2.74(-2.97%) |
Sep 12, 2022 | 92.34 | 92.77 | 91.75 | 92.35 | 1,091,449 | +0.31(+0.33%) |
Sep 09, 2022 | 91.58 | 92.34 | 91.08 | 92.04 | 1,499,259 | +0.76(+0.83%) |
Sep 08, 2022 | 91.73 | 92.05 | 90.92 | 91.28 | 1,154,229 | -0.76(-0.83%) |
Sep 07, 2022 | 89.32 | 92.09 | 89.24 | 92.04 | 1,412,254 | +3.26(+3.68%) |
Sep 06, 2022 | 89.18 | 90.03 | 88.54 | 88.78 | 1,031,709 | -0.12(-0.13%) |
Sep 02, 2022 | 89.68 | 90.67 | 88.45 | 88.90 | 915,850 | -0.89(-0.99%) |
Sep 01, 2022 | 88.73 | 89.83 | 88.27 | 89.78 | 977,469 | +1.19(+1.34%) |
Aug 31, 2022 | 89.23 | 89.66 | 88.58 | 88.60 | 1,702,371 | -0.69(-0.77%) |
Aug 30, 2022 | 91.39 | 91.39 | 89.11 | 89.29 | 931,923 | -1.83(-2.01%) |
Aug 29, 2022 | 90.16 | 91.75 | 89.68 | 91.11 | 1,002,812 | +0.44(+0.49%) |
Aug 26, 2022 | 91.99 | 92.33 | 90.62 | 90.67 | 1,148,027 | -1.46(-1.59%) |
Aug 25, 2022 | 91.67 | 92.18 | 91.21 | 92.14 | 1,642,528 | +0.55(+0.61%) |
Aug 24, 2022 | 91.27 | 91.70 | 90.71 | 91.58 | 1,267,176 | +0.38(+0.42%) |
Aug 23, 2022 | 91.55 | 91.78 | 90.57 | 91.20 | 804,734 | -0.47(-0.51%) |
Aug 22, 2022 | 92.63 | 92.89 | 91.41 | 91.67 | 1,392,530 | -1.45(-1.56%) |
Aug 19, 2022 | 92.72 | 93.30 | 92.29 | 93.12 | 1,443,024 | +0.62(+0.67%) |
Aug 18, 2022 | 92.34 | 92.84 | 92.14 | 92.50 | 1,247,875 | +0.34(+0.37%) |
Aug 17, 2022 | 91.73 | 92.39 | 91.54 | 92.16 | 878,341 | +0.31(+0.33%) |
Aug 16, 2022 | 91.64 | 92.65 | 91.53 | 91.85 | 1,294,854 | +0.03(+0.03%) |
Aug 15, 2022 | 90.73 | 91.94 | 90.41 | 91.82 | 1,094,156 | +1.11(+1.22%) |
Aug 12, 2022 | 90.45 | 90.88 | 90.14 | 90.71 | 1,819,786 | +0.77(+0.85%) |
Aug 11, 2022 | 89.82 | 90.61 | 89.13 | 89.95 | 1,378,871 | +0.08(+0.09%) |
Aug 10, 2022 | 89.78 | 90.09 | 89.08 | 89.87 | 1,576,464 | +0.47(+0.52%) |
Aug 09, 2022 | 88.24 | 89.55 | 88.10 | 89.40 | 1,104,856 | +1.50(+1.71%) |
Aug 08, 2022 | 88.14 | 88.48 | 87.49 | 87.90 | 1,302,619 | +0.56(+0.65%) |
Aug 05, 2022 | 87.48 | 88.97 | 85.53 | 87.34 | 1,651,980 | -0.28(-0.32%) |
Aug 04, 2022 | 88.24 | 88.82 | 87.51 | 87.61 | 1,616,851 | -0.68(-0.77%) |
Aug 03, 2022 | 88.18 | 88.53 | 86.42 | 88.29 | 1,683,876 | -0.22(-0.25%) |
Aug 02, 2022 | 89.49 | 89.85 | 88.45 | 88.51 | 1,413,719 | -0.47(-0.53%) |
Aug 01, 2022 | 89.06 | 89.31 | 88.24 | 88.98 | 1,251,927 | -0.10(-0.11%) |
Jul 29, 2022 | 88.11 | 89.50 | 87.98 | 89.08 | 1,048,164 | +1.01(+1.15%) |
Jul 28, 2022 | 86.33 | 88.24 | 86.12 | 88.06 | 1,029,873 | +2.55(+2.99%) |
Jul 27, 2022 | 85.27 | 85.67 | 84.83 | 85.51 | 676,030 | -0.01(-0.01%) |
Jul 26, 2022 | 84.29 | 85.68 | 84.29 | 85.52 | 681,915 | +1.07(+1.27%) |
Jul 25, 2022 | 83.49 | 84.53 | 83.32 | 84.45 | 688,467 | +0.81(+0.97%) |
Jul 22, 2022 | 82.99 | 83.80 | 82.81 | 83.63 | 692,363 | +1.07(+1.30%) |
Jul 21, 2022 | 81.90 | 82.59 | 81.60 | 82.56 | 925,263 | +0.44(+0.54%) |
Jul 20, 2022 | 82.80 | 82.93 | 81.46 | 82.12 | 1,869,304 | -0.59(-0.72%) |
Jul 19, 2022 | 82.93 | 83.23 | 82.60 | 82.72 | 1,436,549 | +0.05(+0.06%) |
Jul 18, 2022 | 83.61 | 83.90 | 82.61 | 82.67 | 935,374 | -1.27(-1.52%) |
Jul 15, 2022 | 83.98 | 84.06 | 82.61 | 83.94 | 900,210 | +0.67(+0.80%) |
Jul 14, 2022 | 81.85 | 83.41 | 81.73 | 83.27 | 927,658 | -0.03(-0.03%) |
Jul 13, 2022 | 83.18 | 84.20 | 82.94 | 83.30 | 782,052 | -0.42(-0.50%) |
Jul 12, 2022 | 83.62 | 84.91 | 83.50 | 83.72 | 1,342,019 | -0.38(-0.45%) |
Jul 11, 2022 | 83.50 | 84.64 | 83.13 | 84.10 | 1,606,298 | +0.16(+0.19%) |
Jul 08, 2022 | 84.28 | 84.61 | 83.63 | 83.94 | 1,306,773 | -0.47(-0.56%) |
Jul 07, 2022 | 84.67 | 85.53 | 84.17 | 84.41 | 1,327,267 | -0.26(-0.31%) |
Jul 06, 2022 | 84.55 | 85.61 | 83.80 | 84.67 | 1,622,157 | +0.50(+0.59%) |
Jul 05, 2022 | 87.77 | 88.03 | 83.01 | 84.17 | 1,969,026 | -4.02(-4.56%) |