Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.85 | 83.22 | 80.31 | 80.60 | 3,319,494 | -1.79(-2.17%) |
Sep 29, 2022 | 84.97 | 85.11 | 81.96 | 82.39 | 2,189,444 | -2.97(-3.48%) |
Sep 28, 2022 | 86.35 | 86.21 | 84.85 | 85.36 | 2,366,760 | +0.05(+0.06%) |
Sep 27, 2022 | 87.93 | 88.17 | 85.16 | 85.31 | 2,467,693 | -2.26(-2.58%) |
Sep 26, 2022 | 89.39 | 89.55 | 86.73 | 87.57 | 1,758,200 | -2.16(-2.41%) |
Sep 23, 2022 | 89.72 | 90.29 | 88.60 | 89.73 | 1,283,516 | -0.89(-0.99%) |
Sep 22, 2022 | 90.25 | 91.10 | 89.50 | 90.62 | 927,473 | +0.17(+0.19%) |
Sep 21, 2022 | 92.10 | 93.11 | 90.42 | 90.45 | 1,016,804 | -1.06(-1.16%) |
Sep 20, 2022 | 91.95 | 91.96 | 90.68 | 91.51 | 921,163 | -1.03(-1.12%) |
Sep 19, 2022 | 91.31 | 92.60 | 90.84 | 92.55 | 1,012,717 | +1.00(+1.09%) |
Sep 16, 2022 | 91.99 | 92.46 | 91.39 | 91.55 | 3,056,072 | -0.22(-0.24%) |
Sep 15, 2022 | 93.60 | 93.60 | 91.46 | 91.77 | 1,385,619 | -2.19(-2.33%) |
Sep 14, 2022 | 92.84 | 94.70 | 92.81 | 93.96 | 1,571,198 | +1.08(+1.16%) |
Sep 13, 2022 | 95.04 | 95.29 | 92.42 | 92.88 | 1,662,581 | -2.91(-3.04%) |
Sep 12, 2022 | 94.90 | 96.06 | 94.54 | 95.79 | 1,476,595 | +1.01(+1.06%) |
Sep 09, 2022 | 95.13 | 95.37 | 93.97 | 94.79 | 1,219,740 | +0.18(+0.19%) |
Sep 08, 2022 | 94.93 | 95.40 | 94.25 | 94.61 | 1,332,779 | -0.54(-0.56%) |
Sep 07, 2022 | 92.41 | 95.35 | 92.32 | 95.14 | 1,793,656 | +3.27(+3.56%) |
Sep 06, 2022 | 92.65 | 93.32 | 91.64 | 91.87 | 1,345,200 | -0.69(-0.74%) |
Sep 02, 2022 | 93.84 | 94.55 | 92.29 | 92.56 | 1,253,651 | -0.90(-0.97%) |
Sep 01, 2022 | 91.90 | 93.63 | 91.71 | 93.46 | 1,313,805 | +1.60(+1.74%) |
Aug 31, 2022 | 92.45 | 93.39 | 91.85 | 91.86 | 2,088,643 | -0.53(-0.57%) |
Aug 30, 2022 | 93.09 | 93.48 | 92.02 | 92.39 | 1,261,245 | -0.86(-0.92%) |
Aug 29, 2022 | 92.29 | 93.81 | 91.58 | 93.24 | 1,082,539 | +0.64(+0.69%) |
Aug 26, 2022 | 93.48 | 93.70 | 92.42 | 92.61 | 1,168,892 | -0.87(-0.93%) |
Aug 25, 2022 | 92.94 | 93.56 | 92.32 | 93.48 | 1,180,714 | +0.55(+0.59%) |
Aug 24, 2022 | 92.63 | 93.01 | 92.05 | 92.93 | 1,072,362 | +0.11(+0.12%) |
Aug 23, 2022 | 93.58 | 93.75 | 92.43 | 92.82 | 989,848 | -0.61(-0.65%) |
Aug 22, 2022 | 94.22 | 94.55 | 93.23 | 93.43 | 1,700,127 | -1.07(-1.13%) |
Aug 19, 2022 | 95.14 | 95.46 | 94.28 | 94.50 | 1,254,631 | -0.36(-0.38%) |
Aug 18, 2022 | 94.73 | 95.22 | 94.46 | 94.86 | 1,011,627 | +0.33(+0.35%) |
Aug 17, 2022 | 93.65 | 94.80 | 93.60 | 94.53 | 1,066,151 | +0.53(+0.56%) |
Aug 16, 2022 | 93.44 | 94.35 | 93.21 | 94.01 | 1,229,283 | +0.49(+0.52%) |
Aug 15, 2022 | 92.51 | 93.62 | 92.21 | 93.52 | 1,132,065 | +1.10(+1.19%) |
Aug 12, 2022 | 92.28 | 92.85 | 92.02 | 92.42 | 2,096,805 | +0.59(+0.64%) |
Aug 11, 2022 | 92.21 | 92.99 | 91.73 | 91.83 | 1,286,715 | -0.48(-0.52%) |
Aug 10, 2022 | 92.53 | 92.70 | 91.43 | 92.30 | 1,061,616 | +0.07(+0.08%) |
Aug 09, 2022 | 92.40 | 92.80 | 92.01 | 92.23 | 1,033,883 | +0.38(+0.42%) |
Aug 08, 2022 | 91.15 | 92.41 | 91.10 | 91.85 | 1,287,291 | +1.22(+1.35%) |
Aug 05, 2022 | 90.78 | 91.08 | 88.98 | 90.63 | 1,790,028 | -0.22(-0.25%) |
Aug 04, 2022 | 91.63 | 92.08 | 90.81 | 90.85 | 1,952,259 | -0.62(-0.68%) |
Aug 03, 2022 | 90.96 | 91.65 | 89.35 | 91.47 | 1,985,872 | +0.05(+0.05%) |
Aug 02, 2022 | 92.35 | 92.48 | 91.25 | 91.43 | 1,782,636 | -0.26(-0.28%) |
Aug 01, 2022 | 92.34 | 92.77 | 90.98 | 91.69 | 3,574,437 | -0.88(-0.95%) |
Jul 29, 2022 | 91.75 | 93.02 | 91.73 | 92.57 | 3,954,186 | +0.74(+0.80%) |
Jul 28, 2022 | 90.01 | 91.97 | 89.79 | 91.83 | 1,560,754 | +2.60(+2.92%) |
Jul 27, 2022 | 88.58 | 89.40 | 88.18 | 89.23 | 1,564,433 | +0.31(+0.35%) |
Jul 26, 2022 | 87.62 | 88.93 | 87.57 | 88.92 | 1,591,837 | +1.18(+1.35%) |
Jul 25, 2022 | 85.90 | 87.79 | 85.74 | 87.74 | 1,243,110 | +1.54(+1.78%) |
Jul 22, 2022 | 85.12 | 86.23 | 84.72 | 86.20 | 1,177,689 | +1.51(+1.78%) |
Jul 21, 2022 | 84.30 | 84.80 | 83.73 | 84.69 | 1,396,428 | +0.17(+0.20%) |
Jul 20, 2022 | 85.91 | 85.92 | 84.47 | 84.52 | 1,531,403 | -1.47(-1.71%) |
Jul 19, 2022 | 85.81 | 86.52 | 85.49 | 85.99 | 1,123,230 | +0.55(+0.64%) |
Jul 18, 2022 | 86.72 | 87.01 | 85.37 | 85.44 | 1,505,565 | -1.65(-1.90%) |
Jul 15, 2022 | 87.28 | 87.29 | 85.98 | 87.09 | 2,642,478 | +0.52(+0.60%) |
Jul 14, 2022 | 84.70 | 86.78 | 84.58 | 86.57 | 1,270,512 | +0.29(+0.34%) |
Jul 13, 2022 | 85.95 | 87.04 | 85.57 | 86.28 | 1,319,192 | -0.27(-0.31%) |
Jul 12, 2022 | 86.29 | 87.58 | 86.04 | 86.55 | 1,616,829 | -0.10(-0.12%) |
Jul 11, 2022 | 85.31 | 86.73 | 85.27 | 86.65 | 1,718,340 | +0.90(+1.04%) |
Jul 08, 2022 | 86.43 | 86.56 | 85.53 | 85.76 | 1,474,954 | -0.31(-0.36%) |
Jul 07, 2022 | 86.83 | 87.40 | 85.82 | 86.07 | 1,695,553 | -0.75(-0.86%) |
Jul 06, 2022 | 86.74 | 87.88 | 85.96 | 86.81 | 1,968,445 | +0.38(+0.44%) |
Jul 05, 2022 | 90.64 | 90.72 | 84.72 | 86.43 | 3,188,691 | -4.24(-4.68%) |