Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.15 | 83.97 | 82.34 | 82.34 | 22,648,038 | -1.29(-1.54%) |
Sep 29, 2022 | 83.16 | 84.27 | 82.17 | 83.63 | 18,972,692 | -0.17(-0.20%) |
Sep 28, 2022 | 81.21 | 84.21 | 81.02 | 83.80 | 20,721,654 | +2.94(+3.64%) |
Sep 27, 2022 | 80.73 | 82.00 | 79.98 | 80.85 | 18,365,986 | +1.66(+2.10%) |
Sep 26, 2022 | 80.06 | 81.31 | 79.11 | 79.19 | 23,373,906 | -1.67(-2.06%) |
Sep 23, 2022 | 82.51 | 82.51 | 80.02 | 80.86 | 29,414,820 | -4.55(-5.32%) |
Sep 22, 2022 | 86.95 | 87.38 | 85.36 | 85.41 | 17,113,988 | -0.36(-0.42%) |
Sep 21, 2022 | 88.24 | 88.53 | 85.69 | 85.77 | 18,373,170 | -1.41(-1.61%) |
Sep 20, 2022 | 87.45 | 87.63 | 86.42 | 87.17 | 15,598,951 | -0.72(-0.82%) |
Sep 19, 2022 | 85.82 | 88.16 | 85.81 | 87.89 | 16,266,620 | -0.01(-0.01%) |
Sep 16, 2022 | 89.65 | 89.91 | 86.76 | 87.90 | 40,163,284 | -1.53(-1.71%) |
Sep 15, 2022 | 90.74 | 91.04 | 88.69 | 89.43 | 22,363,990 | -2.68(-2.91%) |
Sep 14, 2022 | 90.71 | 92.94 | 90.67 | 92.10 | 24,048,884 | +2.21(+2.45%) |
Sep 13, 2022 | 91.11 | 92.21 | 89.50 | 89.90 | 19,328,622 | -2.15(-2.34%) |
Sep 12, 2022 | 92.09 | 93.54 | 91.36 | 92.05 | 17,090,586 | +1.05(+1.15%) |
Sep 09, 2022 | 91.02 | 91.47 | 89.89 | 91.00 | 18,198,512 | +1.50(+1.68%) |
Sep 08, 2022 | 89.27 | 89.98 | 88.38 | 89.50 | 19,892,204 | +0.73(+0.82%) |
Sep 07, 2022 | 87.88 | 89.20 | 87.04 | 88.78 | 17,255,510 | -0.76(-0.85%) |
Sep 06, 2022 | 90.68 | 91.09 | 89.12 | 89.54 | 20,360,006 | -0.60(-0.67%) |
Sep 02, 2022 | 90.86 | 91.28 | 89.69 | 90.14 | 19,325,730 | +1.62(+1.83%) |
Sep 01, 2022 | 89.04 | 89.65 | 87.03 | 88.52 | 17,412,640 | -1.62(-1.80%) |
Aug 31, 2022 | 88.67 | 91.32 | 88.26 | 90.14 | 19,457,794 | -0.68(-0.75%) |
Aug 30, 2022 | 92.76 | 93.00 | 90.36 | 90.82 | 18,116,546 | -3.59(-3.81%) |
Aug 29, 2022 | 92.59 | 95.77 | 92.55 | 94.42 | 24,455,412 | +2.12(+2.30%) |
Aug 26, 2022 | 93.14 | 94.22 | 91.87 | 92.29 | 16,469,794 | -1.15(-1.23%) |
Aug 25, 2022 | 93.28 | 94.17 | 92.51 | 93.44 | 16,227,489 | +0.48(+0.52%) |
Aug 24, 2022 | 92.43 | 93.33 | 91.81 | 92.96 | 18,077,642 | +0.55(+0.59%) |
Aug 23, 2022 | 90.11 | 92.80 | 90.01 | 92.42 | 25,198,284 | +3.76(+4.24%) |
Aug 22, 2022 | 88.10 | 89.11 | 86.63 | 88.65 | 16,982,564 | -0.07(-0.07%) |
Aug 19, 2022 | 88.79 | 89.78 | 88.46 | 88.72 | 17,103,116 | -0.28(-0.32%) |
Aug 18, 2022 | 87.84 | 89.88 | 87.79 | 89.00 | 18,838,776 | +2.06(+2.36%) |
Aug 17, 2022 | 86.07 | 87.90 | 85.74 | 86.95 | 14,501,016 | +0.70(+0.81%) |
Aug 16, 2022 | 86.79 | 87.60 | 86.09 | 86.25 | 14,877,676 | -0.81(-0.93%) |
Aug 15, 2022 | 85.37 | 87.45 | 84.55 | 87.06 | 22,003,290 | -1.58(-1.79%) |
Aug 12, 2022 | 87.21 | 88.66 | 86.86 | 88.64 | 15,968,085 | +0.76(+0.87%) |
Aug 11, 2022 | 86.61 | 88.93 | 86.23 | 87.88 | 19,924,674 | +2.47(+2.89%) |
Aug 10, 2022 | 84.69 | 85.73 | 83.29 | 85.41 | 19,588,008 | +0.80(+0.95%) |
Aug 09, 2022 | 84.10 | 85.56 | 84.01 | 84.61 | 20,425,968 | +1.53(+1.84%) |
Aug 08, 2022 | 82.76 | 83.68 | 82.39 | 83.07 | 15,488,414 | +0.47(+0.57%) |
Aug 05, 2022 | 80.66 | 83.77 | 80.58 | 82.61 | 20,331,994 | +1.18(+1.45%) |
Aug 04, 2022 | 84.34 | 84.37 | 80.72 | 81.43 | 34,062,948 | -3.58(-4.21%) |
Aug 03, 2022 | 88.18 | 88.18 | 84.79 | 85.01 | 25,313,478 | -2.85(-3.24%) |
Aug 02, 2022 | 88.44 | 88.91 | 87.62 | 87.86 | 17,890,990 | -0.38(-0.43%) |
Aug 01, 2022 | 88.53 | 89.05 | 87.07 | 88.24 | 22,260,228 | -2.29(-2.53%) |
Jul 29, 2022 | 88.21 | 91.07 | 87.88 | 90.53 | 31,973,354 | +4.01(+4.63%) |
Jul 28, 2022 | 86.09 | 87.09 | 85.00 | 86.52 | 21,737,906 | +1.00(+1.17%) |
Jul 27, 2022 | 84.32 | 85.92 | 83.49 | 85.52 | 19,312,942 | +1.81(+2.16%) |
Jul 26, 2022 | 85.11 | 85.25 | 83.12 | 83.71 | 16,211,131 | -0.33(-0.39%) |
Jul 25, 2022 | 82.34 | 84.18 | 81.65 | 84.04 | 18,772,330 | +2.71(+3.33%) |
Jul 22, 2022 | 81.77 | 82.63 | 80.91 | 81.33 | 16,574,509 | -0.63(-0.76%) |
Jul 21, 2022 | 81.19 | 82.00 | 79.58 | 81.95 | 22,902,202 | -1.39(-1.67%) |
Jul 20, 2022 | 81.80 | 83.73 | 81.49 | 83.35 | 17,756,424 | +0.91(+1.10%) |
Jul 19, 2022 | 80.71 | 82.67 | 80.55 | 82.44 | 19,532,188 | +2.03(+2.52%) |
Jul 18, 2022 | 80.86 | 82.13 | 80.09 | 80.41 | 20,767,052 | +1.46(+1.85%) |
Jul 15, 2022 | 79.20 | 79.27 | 77.42 | 78.96 | 18,463,328 | +1.31(+1.68%) |
Jul 14, 2022 | 76.44 | 77.81 | 75.36 | 77.65 | 28,185,620 | -1.59(-2.00%) |
Jul 13, 2022 | 77.87 | 80.61 | 77.80 | 79.24 | 21,334,426 | +0.32(+0.40%) |
Jul 12, 2022 | 78.25 | 79.43 | 77.39 | 78.92 | 22,497,798 | -1.06(-1.33%) |
Jul 11, 2022 | 79.54 | 80.42 | 78.79 | 79.98 | 16,709,729 | -0.41(-0.51%) |
Jul 08, 2022 | 81.21 | 81.53 | 79.32 | 80.39 | 18,923,798 | +0.13(+0.16%) |
Jul 07, 2022 | 79.74 | 81.03 | 79.67 | 80.26 | 25,490,626 | +2.48(+3.19%) |
Jul 06, 2022 | 78.23 | 79.60 | 75.66 | 77.78 | 35,735,308 | -1.43(-1.80%) |
Jul 05, 2022 | 80.64 | 80.97 | 77.53 | 79.21 | 37,043,688 | -2.56(-3.13%) |