Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.68 | 83.17 | 80.29 | 80.68 | 9,191,123 | -2.45(-2.95%) |
Sep 29, 2022 | 83.46 | 83.80 | 81.93 | 83.13 | 8,674,551 | -1.56(-1.84%) |
Sep 28, 2022 | 81.73 | 85.08 | 81.58 | 84.69 | 8,117,339 | +1.82(+2.20%) |
Sep 27, 2022 | 83.14 | 83.88 | 81.27 | 82.87 | 6,315,809 | +1.19(+1.46%) |
Sep 26, 2022 | 83.00 | 84.27 | 81.58 | 81.68 | 7,124,185 | -1.33(-1.60%) |
Sep 23, 2022 | 82.91 | 83.19 | 81.44 | 83.00 | 7,499,053 | -0.74(-0.88%) |
Sep 22, 2022 | 85.32 | 85.47 | 83.30 | 83.74 | 8,691,053 | -2.02(-2.35%) |
Sep 21, 2022 | 87.02 | 89.87 | 85.72 | 85.76 | 7,060,917 | -1.01(-1.17%) |
Sep 20, 2022 | 86.68 | 87.66 | 86.02 | 86.78 | 4,508,978 | -1.58(-1.78%) |
Sep 19, 2022 | 86.51 | 88.91 | 86.37 | 88.35 | 5,341,802 | +0.84(+0.96%) |
Sep 16, 2022 | 86.28 | 87.99 | 85.61 | 87.51 | 11,062,305 | -0.05(-0.06%) |
Sep 15, 2022 | 88.67 | 89.43 | 86.75 | 87.56 | 7,227,619 | -1.69(-1.90%) |
Sep 14, 2022 | 90.54 | 90.54 | 88.23 | 89.26 | 5,917,706 | +0.25(+0.28%) |
Sep 13, 2022 | 91.02 | 91.93 | 88.63 | 89.01 | 8,552,504 | -5.82(-6.14%) |
Sep 12, 2022 | 95.41 | 96.18 | 93.79 | 94.83 | 5,411,415 | -0.21(-0.22%) |
Sep 09, 2022 | 93.67 | 95.53 | 93.61 | 95.04 | 5,175,431 | +2.68(+2.90%) |
Sep 08, 2022 | 89.63 | 92.40 | 88.88 | 92.36 | 5,313,853 | +1.82(+2.01%) |
Sep 07, 2022 | 89.19 | 91.36 | 88.51 | 90.54 | 5,653,449 | +1.62(+1.83%) |
Sep 06, 2022 | 89.73 | 90.20 | 87.86 | 88.91 | 6,013,365 | -0.94(-1.04%) |
Sep 02, 2022 | 91.73 | 92.41 | 89.15 | 89.85 | 6,901,038 | -0.56(-0.62%) |
Sep 01, 2022 | 90.14 | 90.57 | 87.67 | 90.41 | 10,108,026 | -2.23(-2.40%) |
Aug 31, 2022 | 93.27 | 93.37 | 91.20 | 92.64 | 8,863,437 | -0.44(-0.48%) |
Aug 30, 2022 | 96.42 | 96.78 | 92.13 | 93.08 | 11,802,113 | -1.99(-2.09%) |
Aug 29, 2022 | 96.06 | 97.20 | 94.90 | 95.07 | 5,957,244 | -2.23(-2.29%) |
Aug 26, 2022 | 103.40 | 103.40 | 97.05 | 97.29 | 7,877,249 | -6.11(-5.90%) |
Aug 25, 2022 | 100.42 | 103.58 | 99.93 | 103.40 | 7,762,780 | +3.47(+3.47%) |
Aug 24, 2022 | 99.71 | 100.53 | 98.61 | 99.93 | 4,814,490 | -0.19(-0.19%) |
Aug 23, 2022 | 99.31 | 101.47 | 99.26 | 100.12 | 4,969,924 | +1.10(+1.11%) |
Aug 22, 2022 | 100.96 | 101.58 | 98.57 | 99.02 | 6,289,966 | -3.75(-3.65%) |
Aug 19, 2022 | 104.74 | 105.39 | 101.51 | 102.77 | 12,604,837 | -3.57(-3.36%) |
Aug 18, 2022 | 104.78 | 107.39 | 103.63 | 106.35 | 10,220,216 | +2.23(+2.14%) |
Aug 17, 2022 | 105.10 | 105.36 | 102.27 | 104.12 | 5,594,467 | -2.45(-2.30%) |
Aug 16, 2022 | 106.51 | 107.64 | 105.11 | 106.56 | 4,980,545 | -1.27(-1.17%) |
Aug 15, 2022 | 107.85 | 109.67 | 106.08 | 107.83 | 8,491,715 | -0.59(-0.54%) |
Aug 12, 2022 | 104.31 | 109.34 | 103.88 | 108.42 | 6,764,887 | +4.76(+4.60%) |
Aug 11, 2022 | 103.91 | 106.98 | 103.12 | 103.66 | 5,655,971 | +0.47(+0.46%) |
Aug 10, 2022 | 100.94 | 103.26 | 99.15 | 103.18 | 8,754,483 | +5.29(+5.41%) |
Aug 09, 2022 | 101.91 | 101.93 | 96.14 | 97.89 | 10,542,250 | -8.03(-7.58%) |
Aug 08, 2022 | 107.26 | 108.40 | 104.06 | 105.92 | 6,147,895 | -1.76(-1.63%) |
Aug 05, 2022 | 107.12 | 109.25 | 105.53 | 107.67 | 4,877,330 | -1.41(-1.30%) |
Aug 04, 2022 | 107.48 | 109.22 | 107.09 | 109.09 | 5,373,804 | +2.02(+1.89%) |
Aug 03, 2022 | 103.86 | 108.64 | 103.80 | 107.06 | 6,203,327 | +3.94(+3.82%) |
Aug 02, 2022 | 102.85 | 104.65 | 101.82 | 103.12 | 4,260,093 | -1.39(-1.33%) |
Aug 01, 2022 | 102.63 | 105.43 | 101.83 | 104.51 | 4,823,234 | +0.41(+0.40%) |
Jul 29, 2022 | 101.66 | 104.66 | 101.21 | 104.10 | 5,922,904 | +0.81(+0.78%) |
Jul 28, 2022 | 101.53 | 103.42 | 98.96 | 103.29 | 6,210,083 | +1.67(+1.64%) |
Jul 27, 2022 | 98.78 | 102.64 | 98.28 | 101.62 | 7,404,984 | +4.47(+4.60%) |
Jul 26, 2022 | 98.79 | 99.19 | 96.82 | 97.15 | 5,164,720 | -2.04(-2.06%) |
Jul 25, 2022 | 98.72 | 99.47 | 97.69 | 99.20 | 4,445,492 | -0.67(-0.67%) |
Jul 22, 2022 | 101.87 | 102.11 | 99.15 | 99.86 | 5,192,670 | -2.13(-2.09%) |
Jul 21, 2022 | 101.70 | 102.12 | 99.23 | 102.00 | 5,561,431 | +1.58(+1.58%) |
Jul 20, 2022 | 95.85 | 101.03 | 95.78 | 100.41 | 8,464,094 | +3.93(+4.07%) |
Jul 19, 2022 | 93.00 | 96.89 | 92.69 | 96.49 | 8,348,238 | +5.00(+5.46%) |
Jul 18, 2022 | 94.06 | 94.69 | 90.91 | 91.49 | 5,809,161 | -1.31(-1.41%) |
Jul 15, 2022 | 90.72 | 92.91 | 88.61 | 92.79 | 8,196,888 | +2.75(+3.05%) |
Jul 14, 2022 | 86.91 | 90.44 | 84.88 | 90.04 | 8,843,336 | +2.54(+2.91%) |
Jul 13, 2022 | 84.99 | 88.52 | 84.94 | 87.50 | 5,892,346 | +0.34(+0.39%) |
Jul 12, 2022 | 87.65 | 88.42 | 86.53 | 87.15 | 5,590,312 | +0.11(+0.12%) |
Jul 11, 2022 | 87.91 | 88.47 | 86.26 | 87.05 | 5,422,469 | -2.52(-2.82%) |
Jul 08, 2022 | 88.05 | 90.02 | 87.71 | 89.57 | 4,979,270 | +0.43(+0.48%) |
Jul 07, 2022 | 87.11 | 89.54 | 87.10 | 89.14 | 7,590,128 | +4.12(+4.84%) |
Jul 06, 2022 | 84.72 | 85.93 | 83.44 | 85.02 | 5,835,945 | +0.55(+0.65%) |
Jul 05, 2022 | 81.76 | 84.70 | 81.20 | 84.47 | 9,727,494 | -0.27(-0.31%) |