Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.70 | 80.70 | 77.61 | 78.93 | 17,350,544 | +0.92(+1.18%) |
Sep 29, 2022 | 77.01 | 78.14 | 75.72 | 78.01 | 18,145,180 | -1.90(-2.38%) |
Sep 28, 2022 | 75.48 | 80.40 | 75.27 | 79.92 | 20,990,336 | +3.08(+4.01%) |
Sep 27, 2022 | 78.38 | 79.34 | 76.08 | 76.84 | 17,177,954 | -1.03(-1.32%) |
Sep 26, 2022 | 78.88 | 79.91 | 77.73 | 77.86 | 18,124,926 | +0.11(+0.14%) |
Sep 23, 2022 | 78.21 | 78.71 | 76.57 | 77.75 | 20,767,614 | -1.88(-2.37%) |
Sep 22, 2022 | 81.53 | 82.18 | 79.11 | 79.64 | 19,402,594 | -0.88(-1.09%) |
Sep 21, 2022 | 83.99 | 84.03 | 80.42 | 80.52 | 24,372,856 | -4.14(-4.90%) |
Sep 20, 2022 | 86.78 | 87.55 | 83.88 | 84.66 | 19,381,592 | -1.84(-2.12%) |
Sep 19, 2022 | 83.97 | 86.60 | 83.87 | 86.50 | 12,984,825 | +1.21(+1.42%) |
Sep 16, 2022 | 86.54 | 87.08 | 84.29 | 85.28 | 19,600,352 | -2.37(-2.70%) |
Sep 15, 2022 | 87.45 | 89.89 | 87.03 | 87.65 | 12,515,353 | -0.09(-0.10%) |
Sep 14, 2022 | 88.27 | 88.59 | 87.00 | 87.74 | 10,983,704 | -0.54(-0.61%) |
Sep 13, 2022 | 89.56 | 90.96 | 88.05 | 88.28 | 21,423,744 | -5.15(-5.51%) |
Sep 12, 2022 | 91.19 | 93.58 | 90.59 | 93.43 | 15,800,149 | +2.52(+2.77%) |
Sep 09, 2022 | 89.84 | 91.67 | 89.52 | 90.92 | 10,903,841 | +2.59(+2.93%) |
Sep 08, 2022 | 87.39 | 88.98 | 87.11 | 88.33 | 13,460,826 | -1.07(-1.19%) |
Sep 07, 2022 | 87.35 | 89.65 | 86.59 | 89.40 | 13,015,953 | +2.12(+2.43%) |
Sep 06, 2022 | 88.14 | 88.28 | 86.64 | 87.28 | 15,762,045 | -3.31(-3.65%) |
Sep 02, 2022 | 90.55 | 92.43 | 89.57 | 90.58 | 12,554,792 | -1.88(-2.04%) |
Sep 01, 2022 | 91.52 | 93.27 | 90.45 | 92.47 | 12,076,512 | -1.68(-1.78%) |
Aug 31, 2022 | 95.38 | 97.31 | 93.66 | 94.14 | 16,357,793 | +1.55(+1.67%) |
Aug 30, 2022 | 94.59 | 95.68 | 91.39 | 92.60 | 18,092,234 | -2.72(-2.86%) |
Aug 29, 2022 | 97.65 | 99.57 | 95.20 | 95.32 | 18,555,566 | -1.38(-1.43%) |
Aug 26, 2022 | 103.45 | 103.46 | 96.32 | 96.70 | 46,388,844 | -1.86(-1.89%) |
Aug 25, 2022 | 94.79 | 99.69 | 93.69 | 98.56 | 39,661,412 | +7.27(+7.97%) |
Aug 24, 2022 | 86.73 | 92.90 | 86.39 | 91.29 | 23,108,250 | +2.65(+2.99%) |
Aug 23, 2022 | 87.99 | 88.98 | 85.56 | 88.64 | 17,573,242 | -0.20(-0.22%) |
Aug 22, 2022 | 88.38 | 89.67 | 88.12 | 88.84 | 15,745,900 | +0.39(+0.45%) |
Aug 19, 2022 | 89.21 | 90.43 | 88.00 | 88.44 | 12,530,597 | -1.10(-1.22%) |
Aug 18, 2022 | 88.86 | 90.71 | 87.35 | 89.54 | 13,589,153 | +0.96(+1.08%) |
Aug 17, 2022 | 90.65 | 91.16 | 88.57 | 88.58 | 14,672,119 | -2.84(-3.11%) |
Aug 16, 2022 | 91.46 | 92.33 | 90.19 | 91.42 | 12,156,483 | -1.53(-1.65%) |
Aug 15, 2022 | 91.96 | 93.37 | 91.15 | 92.95 | 14,610,231 | -0.56(-0.60%) |
Aug 12, 2022 | 90.30 | 93.54 | 90.22 | 93.51 | 18,086,398 | -0.10(-0.11%) |
Aug 11, 2022 | 93.24 | 96.41 | 92.39 | 93.61 | 17,745,724 | +2.41(+2.64%) |
Aug 10, 2022 | 89.96 | 91.72 | 87.39 | 91.20 | 18,075,132 | +1.22(+1.36%) |
Aug 09, 2022 | 89.98 | 91.88 | 89.40 | 89.98 | 16,955,530 | +0.35(+0.39%) |
Aug 08, 2022 | 90.26 | 91.52 | 89.14 | 89.64 | 16,391,979 | -1.70(-1.86%) |
Aug 05, 2022 | 91.84 | 92.92 | 89.53 | 91.33 | 27,765,254 | -4.81(-5.00%) |
Aug 04, 2022 | 99.73 | 101.63 | 93.80 | 96.14 | 43,059,276 | +1.69(+1.79%) |
Aug 03, 2022 | 90.78 | 95.02 | 89.71 | 94.45 | 24,174,338 | +3.06(+3.35%) |
Aug 02, 2022 | 87.03 | 93.61 | 87.03 | 91.39 | 34,870,748 | +2.25(+2.52%) |
Aug 01, 2022 | 88.01 | 89.34 | 86.83 | 89.14 | 36,515,480 | +0.96(+1.09%) |
Jul 29, 2022 | 92.97 | 92.97 | 87.93 | 88.18 | 60,006,752 | -11.03(-11.12%) |
Jul 28, 2022 | 100.57 | 101.32 | 94.35 | 99.22 | 34,321,808 | -2.20(-2.17%) |
Jul 27, 2022 | 100.84 | 101.60 | 98.48 | 101.42 | 19,606,332 | +1.32(+1.32%) |
Jul 26, 2022 | 102.93 | 103.85 | 99.47 | 100.09 | 28,339,740 | +0.37(+0.38%) |
Jul 25, 2022 | 99.17 | 99.93 | 97.43 | 99.72 | 16,814,436 | +0.44(+0.45%) |
Jul 22, 2022 | 102.93 | 103.31 | 98.36 | 99.28 | 19,072,850 | -4.46(-4.30%) |
Jul 21, 2022 | 102.68 | 105.20 | 102.31 | 103.74 | 18,400,732 | +1.16(+1.13%) |
Jul 20, 2022 | 104.83 | 105.74 | 101.49 | 102.58 | 22,170,872 | -0.78(-0.75%) |
Jul 19, 2022 | 102.59 | 103.43 | 100.18 | 103.36 | 20,080,352 | +1.59(+1.56%) |
Jul 18, 2022 | 104.48 | 105.54 | 101.58 | 101.77 | 20,770,508 | +0.69(+0.68%) |
Jul 15, 2022 | 102.12 | 102.27 | 96.54 | 101.08 | 34,024,164 | -1.30(-1.27%) |
Jul 14, 2022 | 106.37 | 107.10 | 99.37 | 102.38 | 35,770,320 | -5.27(-4.89%) |
Jul 13, 2022 | 105.42 | 109.17 | 105.33 | 107.65 | 17,075,824 | -0.11(-0.10%) |
Jul 12, 2022 | 109.39 | 109.53 | 105.64 | 107.76 | 22,612,614 | -0.36(-0.33%) |
Jul 11, 2022 | 113.93 | 114.05 | 107.88 | 108.12 | 31,683,716 | -11.18(-9.37%) |
Jul 08, 2022 | 120.64 | 124.17 | 119.10 | 119.30 | 27,587,416 | -1.47(-1.22%) |
Jul 07, 2022 | 119.03 | 123.34 | 119.03 | 120.77 | 24,519,402 | +3.23(+2.75%) |
Jul 06, 2022 | 117.35 | 118.41 | 113.98 | 117.54 | 20,479,404 | -1.00(-0.84%) |
Jul 05, 2022 | 112.99 | 118.93 | 110.65 | 118.54 | 21,285,032 | +4.08(+3.56%) |