Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.46 | 83.27 | 81.66 | 81.66 | 22,836,420 | -1.28(-1.54%) |
Sep 29, 2022 | 82.47 | 83.57 | 81.49 | 82.94 | 19,130,502 | -0.17(-0.20%) |
Sep 28, 2022 | 80.54 | 83.52 | 80.36 | 83.11 | 20,894,012 | +2.92(+3.64%) |
Sep 27, 2022 | 80.07 | 81.32 | 79.32 | 80.19 | 18,518,748 | +1.65(+2.10%) |
Sep 26, 2022 | 79.40 | 80.64 | 78.46 | 78.54 | 23,568,326 | -1.66(-2.06%) |
Sep 23, 2022 | 81.83 | 81.83 | 79.36 | 80.20 | 29,659,486 | -4.51(-5.32%) |
Sep 22, 2022 | 86.23 | 86.66 | 84.66 | 84.70 | 17,256,338 | -0.36(-0.42%) |
Sep 21, 2022 | 87.51 | 87.80 | 84.99 | 85.06 | 18,525,994 | -1.39(-1.61%) |
Sep 20, 2022 | 86.73 | 86.91 | 85.71 | 86.45 | 15,728,699 | -0.71(-0.82%) |
Sep 19, 2022 | 85.12 | 87.44 | 85.11 | 87.16 | 16,401,922 | -0.01(-0.01%) |
Sep 16, 2022 | 88.91 | 89.17 | 86.04 | 87.17 | 40,497,352 | -1.52(-1.71%) |
Sep 15, 2022 | 89.99 | 90.29 | 87.96 | 88.69 | 22,550,008 | -2.66(-2.91%) |
Sep 14, 2022 | 89.96 | 92.18 | 89.92 | 91.35 | 24,248,916 | +2.19(+2.45%) |
Sep 13, 2022 | 90.35 | 91.45 | 88.76 | 89.16 | 19,489,394 | -2.13(-2.34%) |
Sep 12, 2022 | 91.33 | 92.77 | 90.60 | 91.29 | 17,232,740 | +1.04(+1.15%) |
Sep 09, 2022 | 90.27 | 90.72 | 89.15 | 90.25 | 18,349,884 | +1.49(+1.68%) |
Sep 08, 2022 | 88.53 | 89.24 | 87.65 | 88.76 | 20,057,662 | +0.72(+0.82%) |
Sep 07, 2022 | 87.16 | 88.47 | 86.32 | 88.04 | 17,399,038 | -0.76(-0.85%) |
Sep 06, 2022 | 89.93 | 90.34 | 88.39 | 88.80 | 20,529,356 | -0.60(-0.67%) |
Sep 02, 2022 | 90.11 | 90.52 | 88.95 | 89.40 | 19,486,476 | +1.61(+1.83%) |
Sep 01, 2022 | 88.31 | 88.91 | 86.31 | 87.79 | 17,557,474 | -1.61(-1.80%) |
Aug 31, 2022 | 87.94 | 90.57 | 87.53 | 89.40 | 19,619,640 | -0.67(-0.75%) |
Aug 30, 2022 | 91.99 | 92.23 | 89.61 | 90.07 | 18,267,236 | -3.56(-3.81%) |
Aug 29, 2022 | 91.82 | 94.98 | 91.78 | 93.64 | 24,658,826 | +2.10(+2.30%) |
Aug 26, 2022 | 92.37 | 93.44 | 91.11 | 91.53 | 16,606,785 | -1.14(-1.23%) |
Aug 25, 2022 | 92.51 | 93.39 | 91.75 | 92.67 | 16,362,465 | +0.48(+0.52%) |
Aug 24, 2022 | 91.66 | 92.56 | 91.06 | 92.20 | 18,228,008 | +0.54(+0.59%) |
Aug 23, 2022 | 89.36 | 92.04 | 89.27 | 91.65 | 25,407,878 | +3.73(+4.24%) |
Aug 22, 2022 | 87.37 | 88.37 | 85.91 | 87.92 | 17,123,822 | -0.07(-0.07%) |
Aug 19, 2022 | 88.06 | 89.04 | 87.73 | 87.99 | 17,245,376 | -0.28(-0.32%) |
Aug 18, 2022 | 87.12 | 89.14 | 87.06 | 88.27 | 18,995,472 | +2.04(+2.36%) |
Aug 17, 2022 | 85.36 | 87.17 | 85.03 | 86.23 | 14,621,632 | +0.69(+0.81%) |
Aug 16, 2022 | 86.07 | 86.87 | 85.38 | 85.54 | 15,001,425 | -0.80(-0.93%) |
Aug 15, 2022 | 84.67 | 86.73 | 83.85 | 86.34 | 22,186,308 | -1.57(-1.79%) |
Aug 12, 2022 | 86.49 | 87.93 | 86.15 | 87.91 | 16,100,904 | +0.76(+0.87%) |
Aug 11, 2022 | 85.89 | 88.19 | 85.52 | 87.16 | 20,090,402 | +2.45(+2.89%) |
Aug 10, 2022 | 83.99 | 85.02 | 82.61 | 84.70 | 19,750,936 | +0.80(+0.95%) |
Aug 09, 2022 | 83.41 | 84.85 | 83.32 | 83.91 | 20,595,866 | +1.52(+1.84%) |
Aug 08, 2022 | 82.07 | 82.99 | 81.71 | 82.39 | 15,617,243 | +0.46(+0.57%) |
Aug 05, 2022 | 79.99 | 83.07 | 79.92 | 81.93 | 20,501,110 | +1.17(+1.45%) |
Aug 04, 2022 | 83.65 | 83.68 | 80.06 | 80.76 | 34,346,272 | -3.55(-4.21%) |
Aug 03, 2022 | 87.46 | 87.46 | 84.09 | 84.31 | 25,524,028 | -2.83(-3.24%) |
Aug 02, 2022 | 87.71 | 88.18 | 86.90 | 87.13 | 18,039,804 | -0.38(-0.43%) |
Aug 01, 2022 | 87.80 | 88.32 | 86.35 | 87.51 | 22,445,384 | -2.27(-2.53%) |
Jul 29, 2022 | 87.48 | 90.32 | 87.16 | 89.78 | 32,239,300 | +3.97(+4.63%) |
Jul 28, 2022 | 85.38 | 86.37 | 84.30 | 85.81 | 21,918,716 | +0.99(+1.17%) |
Jul 27, 2022 | 83.62 | 85.21 | 82.81 | 84.82 | 19,473,582 | +1.80(+2.16%) |
Jul 26, 2022 | 84.41 | 84.55 | 82.44 | 83.02 | 16,345,971 | -0.32(-0.39%) |
Jul 25, 2022 | 81.66 | 83.48 | 80.97 | 83.34 | 18,928,472 | +2.69(+3.33%) |
Jul 22, 2022 | 81.09 | 81.94 | 80.24 | 80.66 | 16,712,371 | -0.62(-0.76%) |
Jul 21, 2022 | 80.52 | 81.32 | 78.93 | 81.28 | 23,092,698 | -1.38(-1.67%) |
Jul 20, 2022 | 81.12 | 83.04 | 80.81 | 82.66 | 17,904,116 | +0.90(+1.10%) |
Jul 19, 2022 | 80.05 | 81.99 | 79.89 | 81.76 | 19,694,652 | +2.01(+2.52%) |
Jul 18, 2022 | 80.19 | 81.45 | 79.43 | 79.75 | 20,939,788 | +1.44(+1.85%) |
Jul 15, 2022 | 78.55 | 78.62 | 76.79 | 78.30 | 18,616,900 | +1.30(+1.68%) |
Jul 14, 2022 | 75.81 | 77.17 | 74.74 | 77.01 | 28,420,060 | -1.57(-2.00%) |
Jul 13, 2022 | 77.23 | 79.95 | 77.16 | 78.58 | 21,511,882 | +0.31(+0.40%) |
Jul 12, 2022 | 77.60 | 78.78 | 76.75 | 78.27 | 22,684,930 | -1.06(-1.33%) |
Jul 11, 2022 | 78.89 | 79.76 | 78.14 | 79.32 | 16,848,716 | -0.41(-0.51%) |
Jul 08, 2022 | 80.54 | 80.86 | 78.67 | 79.73 | 19,081,202 | +0.13(+0.16%) |
Jul 07, 2022 | 79.08 | 80.36 | 79.01 | 79.60 | 25,702,652 | +2.46(+3.19%) |
Jul 06, 2022 | 77.58 | 78.94 | 75.03 | 77.14 | 36,032,544 | -1.42(-1.80%) |
Jul 05, 2022 | 79.97 | 80.31 | 76.89 | 78.55 | 37,351,808 | -2.54(-3.13%) |