Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.55 | 79.44 | 76.73 | 76.79 | 6,298,175 | -1.45(-1.85%) |
Sep 29, 2022 | 78.32 | 79.06 | 77.43 | 78.23 | 5,585,433 | -0.30(-0.39%) |
Sep 28, 2022 | 77.41 | 78.84 | 76.84 | 78.54 | 6,414,832 | +1.62(+2.10%) |
Sep 27, 2022 | 78.03 | 78.35 | 76.44 | 76.92 | 5,492,569 | -0.42(-0.54%) |
Sep 26, 2022 | 78.18 | 78.54 | 76.72 | 77.34 | 7,466,430 | -1.26(-1.61%) |
Sep 23, 2022 | 78.97 | 79.04 | 77.62 | 78.60 | 6,268,496 | -0.86(-1.08%) |
Sep 22, 2022 | 80.45 | 80.75 | 79.13 | 79.46 | 6,635,249 | -1.42(-1.75%) |
Sep 21, 2022 | 83.75 | 84.15 | 80.85 | 80.88 | 5,674,967 | -2.58(-3.09%) |
Sep 20, 2022 | 83.90 | 83.98 | 82.64 | 83.45 | 5,934,857 | -1.15(-1.36%) |
Sep 19, 2022 | 84.31 | 84.86 | 82.84 | 84.60 | 5,369,424 | -0.54(-0.63%) |
Sep 16, 2022 | 84.90 | 85.49 | 84.35 | 85.14 | 15,519,536 | -0.35(-0.41%) |
Sep 15, 2022 | 85.69 | 86.70 | 85.40 | 85.49 | 6,321,003 | +0.00(+0.00%) |
Sep 14, 2022 | 84.89 | 86.01 | 84.71 | 85.49 | 7,614,229 | +0.28(+0.33%) |
Sep 13, 2022 | 85.35 | 86.55 | 85.14 | 85.21 | 7,219,232 | -1.64(-1.89%) |
Sep 12, 2022 | 85.36 | 87.16 | 85.14 | 86.85 | 7,287,169 | +2.20(+2.60%) |
Sep 09, 2022 | 83.20 | 84.96 | 82.88 | 84.65 | 7,162,208 | +1.74(+2.09%) |
Sep 08, 2022 | 81.88 | 83.50 | 81.55 | 82.91 | 7,456,756 | +0.74(+0.90%) |
Sep 07, 2022 | 81.10 | 82.39 | 80.81 | 82.18 | 12,253,748 | +0.86(+1.06%) |
Sep 06, 2022 | 82.26 | 82.55 | 81.02 | 81.32 | 6,125,168 | -0.94(-1.15%) |
Sep 02, 2022 | 84.27 | 84.27 | 81.96 | 82.26 | 4,777,816 | -1.25(-1.50%) |
Sep 01, 2022 | 82.76 | 83.57 | 81.53 | 83.52 | 5,152,662 | +0.58(+0.69%) |
Aug 31, 2022 | 83.29 | 84.12 | 82.76 | 82.94 | 7,147,613 | +0.63(+0.77%) |
Aug 30, 2022 | 83.96 | 84.00 | 82.21 | 82.31 | 5,769,503 | -1.57(-1.87%) |
Aug 29, 2022 | 84.04 | 84.41 | 83.65 | 83.88 | 4,865,587 | -0.49(-0.58%) |
Aug 26, 2022 | 87.28 | 87.67 | 84.32 | 84.37 | 5,732,248 | -2.56(-2.94%) |
Aug 25, 2022 | 84.90 | 86.96 | 84.46 | 86.92 | 7,049,540 | +2.70(+3.20%) |
Aug 24, 2022 | 84.40 | 84.87 | 83.41 | 84.22 | 7,264,736 | -0.89(-1.04%) |
Aug 23, 2022 | 87.83 | 87.89 | 84.27 | 85.11 | 8,927,389 | -2.71(-3.08%) |
Aug 22, 2022 | 89.04 | 89.59 | 87.63 | 87.82 | 7,268,173 | -1.80(-2.01%) |
Aug 19, 2022 | 90.00 | 90.19 | 88.93 | 89.62 | 5,047,500 | -0.23(-0.25%) |
Aug 18, 2022 | 89.62 | 89.94 | 88.81 | 89.85 | 3,765,513 | +0.31(+0.35%) |
Aug 17, 2022 | 89.20 | 89.87 | 88.94 | 89.54 | 3,715,851 | -0.38(-0.42%) |
Aug 16, 2022 | 89.25 | 90.15 | 89.25 | 89.91 | 3,884,595 | +0.10(+0.12%) |
Aug 15, 2022 | 89.21 | 90.08 | 88.77 | 89.81 | 3,754,072 | +0.36(+0.40%) |
Aug 12, 2022 | 88.72 | 89.46 | 88.58 | 89.45 | 9,368,027 | +0.74(+0.83%) |
Aug 11, 2022 | 89.37 | 89.59 | 88.54 | 88.71 | 6,261,896 | -0.12(-0.14%) |
Aug 10, 2022 | 88.68 | 89.02 | 88.34 | 88.84 | 4,631,810 | +1.01(+1.15%) |
Aug 09, 2022 | 88.25 | 88.65 | 87.65 | 87.83 | 3,121,796 | -0.45(-0.51%) |
Aug 08, 2022 | 88.35 | 89.04 | 88.19 | 88.28 | 3,868,767 | +0.28(+0.32%) |
Aug 05, 2022 | 87.63 | 88.09 | 87.30 | 88.00 | 3,533,116 | +0.07(+0.08%) |
Aug 04, 2022 | 88.47 | 88.82 | 87.71 | 87.93 | 3,593,971 | -0.53(-0.60%) |
Aug 03, 2022 | 88.00 | 88.81 | 87.55 | 88.46 | 3,699,115 | +0.53(+0.60%) |
Aug 02, 2022 | 87.76 | 88.81 | 87.42 | 87.93 | 4,291,961 | +0.12(+0.14%) |
Aug 01, 2022 | 86.63 | 88.00 | 86.18 | 87.81 | 4,994,466 | +0.53(+0.61%) |
Jul 29, 2022 | 87.77 | 88.16 | 87.04 | 87.28 | 7,283,502 | -0.90(-1.02%) |
Jul 28, 2022 | 88.17 | 88.72 | 87.25 | 88.18 | 5,009,625 | +0.24(+0.27%) |
Jul 27, 2022 | 87.41 | 88.23 | 87.26 | 87.94 | 6,293,525 | +1.25(+1.44%) |
Jul 26, 2022 | 85.92 | 87.00 | 85.57 | 86.70 | 5,472,961 | +1.08(+1.27%) |
Jul 25, 2022 | 85.83 | 86.34 | 85.34 | 85.61 | 3,946,701 | +0.03(+0.03%) |
Jul 22, 2022 | 85.42 | 86.43 | 84.89 | 85.58 | 3,674,687 | +0.43(+0.51%) |
Jul 21, 2022 | 84.59 | 85.42 | 84.11 | 85.15 | 4,883,459 | +0.97(+1.15%) |
Jul 20, 2022 | 84.93 | 85.21 | 83.49 | 84.18 | 6,639,747 | -1.04(-1.22%) |
Jul 19, 2022 | 83.73 | 85.30 | 83.73 | 85.21 | 4,934,027 | +2.29(+2.76%) |
Jul 18, 2022 | 84.49 | 84.70 | 82.74 | 82.92 | 4,520,800 | -1.15(-1.37%) |
Jul 15, 2022 | 83.78 | 84.23 | 83.08 | 84.07 | 5,923,422 | +1.52(+1.84%) |
Jul 14, 2022 | 82.15 | 82.71 | 81.79 | 82.55 | 4,073,478 | -0.38(-0.46%) |
Jul 13, 2022 | 82.70 | 83.58 | 81.89 | 82.93 | 4,498,932 | -0.74(-0.88%) |
Jul 12, 2022 | 83.77 | 84.89 | 83.38 | 83.67 | 6,572,465 | -0.25(-0.29%) |
Jul 11, 2022 | 83.64 | 84.26 | 83.18 | 83.91 | 3,546,063 | -0.50(-0.59%) |
Jul 08, 2022 | 84.54 | 85.29 | 84.18 | 84.41 | 4,237,915 | -0.02(-0.02%) |
Jul 07, 2022 | 84.31 | 84.62 | 83.68 | 84.43 | 5,916,182 | -0.11(-0.13%) |
Jul 06, 2022 | 84.94 | 85.36 | 84.05 | 84.54 | 8,545,858 | -0.82(-0.96%) |
Jul 05, 2022 | 85.40 | 85.40 | 83.78 | 85.37 | 3,805,971 | -0.84(-0.97%) |