Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.11 | 80.22 | 78.84 | 78.90 | 1,431,922 | +0.75(+0.96%) |
Sep 29, 2022 | 77.93 | 78.23 | 76.90 | 78.15 | 2,200,929 | -0.95(-1.20%) |
Sep 28, 2022 | 77.08 | 79.41 | 76.73 | 79.11 | 2,118,160 | +2.27(+2.96%) |
Sep 27, 2022 | 78.15 | 78.65 | 76.29 | 76.83 | 2,552,400 | -0.50(-0.64%) |
Sep 26, 2022 | 77.77 | 78.75 | 76.86 | 77.33 | 2,986,134 | +0.16(+0.20%) |
Sep 23, 2022 | 76.89 | 77.18 | 75.96 | 77.17 | 2,109,178 | -1.85(-2.34%) |
Sep 22, 2022 | 79.67 | 79.91 | 78.63 | 79.02 | 1,660,538 | -0.94(-1.18%) |
Sep 21, 2022 | 80.67 | 81.58 | 79.81 | 79.96 | 1,196,738 | -0.57(-0.71%) |
Sep 20, 2022 | 80.36 | 81.20 | 79.99 | 80.53 | 1,371,153 | -1.29(-1.58%) |
Sep 19, 2022 | 80.30 | 81.84 | 80.29 | 81.83 | 962,720 | +0.31(+0.38%) |
Sep 16, 2022 | 80.60 | 81.70 | 80.50 | 81.52 | 1,125,695 | -0.46(-0.56%) |
Sep 15, 2022 | 83.03 | 83.51 | 81.78 | 81.97 | 1,372,346 | -1.85(-2.20%) |
Sep 14, 2022 | 83.07 | 83.87 | 82.69 | 83.82 | 1,327,401 | +0.44(+0.52%) |
Sep 13, 2022 | 84.50 | 85.11 | 83.24 | 83.38 | 1,109,303 | -3.00(-3.47%) |
Sep 12, 2022 | 85.94 | 86.72 | 85.82 | 86.38 | 843,216 | +1.83(+2.16%) |
Sep 09, 2022 | 83.90 | 84.76 | 83.88 | 84.55 | 669,033 | +1.71(+2.06%) |
Sep 08, 2022 | 81.27 | 82.86 | 81.04 | 82.85 | 988,739 | -0.25(-0.30%) |
Sep 07, 2022 | 82.16 | 83.31 | 81.91 | 83.10 | 2,051,709 | +1.36(+1.66%) |
Sep 06, 2022 | 82.38 | 82.71 | 81.38 | 81.74 | 1,066,716 | +0.87(+1.08%) |
Sep 02, 2022 | 82.39 | 83.09 | 80.37 | 80.86 | 1,112,425 | -0.69(-0.85%) |
Sep 01, 2022 | 82.09 | 82.24 | 80.03 | 81.55 | 1,339,011 | -1.20(-1.46%) |
Aug 31, 2022 | 82.86 | 83.81 | 82.61 | 82.76 | 1,271,219 | +0.68(+0.83%) |
Aug 30, 2022 | 83.21 | 83.39 | 81.67 | 82.08 | 756,362 | -0.06(-0.07%) |
Aug 29, 2022 | 81.92 | 82.59 | 81.71 | 82.14 | 988,383 | +0.33(+0.40%) |
Aug 26, 2022 | 85.31 | 85.37 | 81.60 | 81.81 | 1,149,628 | -3.85(-4.49%) |
Aug 25, 2022 | 84.82 | 85.66 | 84.39 | 85.65 | 725,767 | +0.76(+0.89%) |
Aug 24, 2022 | 84.52 | 85.55 | 84.31 | 84.89 | 775,448 | +0.05(+0.06%) |
Aug 23, 2022 | 85.36 | 86.34 | 84.77 | 84.85 | 788,176 | -1.03(-1.20%) |
Aug 22, 2022 | 86.87 | 86.92 | 85.68 | 85.88 | 943,945 | -3.10(-3.48%) |
Aug 19, 2022 | 89.68 | 89.81 | 88.83 | 88.97 | 727,884 | -0.82(-0.91%) |
Aug 18, 2022 | 90.06 | 90.28 | 89.45 | 89.79 | 724,579 | -0.48(-0.53%) |
Aug 17, 2022 | 90.39 | 90.88 | 89.88 | 90.26 | 769,115 | -1.21(-1.33%) |
Aug 16, 2022 | 91.47 | 91.96 | 90.99 | 91.48 | 852,660 | -1.56(-1.68%) |
Aug 15, 2022 | 92.17 | 93.13 | 92.10 | 93.04 | 1,228,763 | -0.14(-0.15%) |
Aug 12, 2022 | 92.75 | 93.22 | 92.33 | 93.18 | 694,308 | +0.69(+0.75%) |
Aug 11, 2022 | 93.41 | 93.41 | 92.31 | 92.49 | 816,093 | -0.81(-0.86%) |
Aug 10, 2022 | 93.42 | 94.02 | 92.94 | 93.29 | 959,658 | +2.24(+2.46%) |
Aug 09, 2022 | 91.47 | 91.57 | 90.81 | 91.05 | 662,834 | -0.55(-0.60%) |
Aug 08, 2022 | 92.27 | 92.85 | 91.40 | 91.60 | 648,611 | -0.22(-0.24%) |
Aug 05, 2022 | 90.94 | 91.84 | 90.72 | 91.83 | 839,482 | -0.71(-0.77%) |
Aug 04, 2022 | 92.39 | 92.58 | 91.65 | 92.54 | 902,941 | +1.75(+1.93%) |
Aug 03, 2022 | 89.59 | 90.93 | 89.59 | 90.79 | 800,287 | +2.23(+2.52%) |
Aug 02, 2022 | 88.91 | 89.46 | 88.49 | 88.56 | 1,108,320 | -2.52(-2.77%) |
Aug 01, 2022 | 91.07 | 91.92 | 90.68 | 91.08 | 1,889,317 | +0.56(+0.62%) |
Jul 29, 2022 | 89.87 | 90.65 | 89.54 | 90.52 | 786,023 | +1.40(+1.57%) |
Jul 28, 2022 | 88.11 | 89.31 | 87.22 | 89.12 | 1,083,051 | +0.45(+0.50%) |
Jul 27, 2022 | 87.01 | 88.90 | 86.82 | 88.67 | 1,591,210 | +0.99(+1.13%) |
Jul 26, 2022 | 88.25 | 88.33 | 87.27 | 87.68 | 951,450 | -1.63(-1.83%) |
Jul 25, 2022 | 90.31 | 90.43 | 88.59 | 89.31 | 1,342,586 | -1.73(-1.90%) |
Jul 22, 2022 | 92.04 | 93.03 | 90.58 | 91.04 | 1,964,042 | +3.36(+3.83%) |
Jul 21, 2022 | 85.30 | 87.74 | 84.80 | 87.68 | 2,378,498 | -1.98(-2.21%) |
Jul 20, 2022 | 89.12 | 90.05 | 88.85 | 89.66 | 1,656,688 | -0.01(-0.01%) |
Jul 19, 2022 | 87.94 | 89.75 | 87.58 | 89.67 | 1,594,279 | +4.13(+4.82%) |
Jul 18, 2022 | 86.20 | 86.88 | 85.32 | 85.55 | 1,032,986 | +0.09(+0.10%) |
Jul 15, 2022 | 84.49 | 85.48 | 84.14 | 85.46 | 1,097,485 | +2.51(+3.02%) |
Jul 14, 2022 | 82.19 | 83.31 | 81.08 | 82.95 | 1,176,049 | -0.51(-0.62%) |
Jul 13, 2022 | 82.13 | 84.03 | 82.04 | 83.47 | 1,204,982 | -0.39(-0.46%) |
Jul 12, 2022 | 85.31 | 85.51 | 83.62 | 83.86 | 1,199,328 | -1.91(-2.23%) |
Jul 11, 2022 | 86.59 | 86.76 | 85.65 | 85.77 | 1,038,582 | -2.20(-2.51%) |
Jul 08, 2022 | 87.48 | 88.61 | 87.08 | 87.97 | 885,954 | -0.12(-0.13%) |
Jul 07, 2022 | 87.28 | 88.11 | 87.27 | 88.09 | 829,577 | +0.83(+0.95%) |
Jul 06, 2022 | 87.44 | 87.78 | 86.42 | 87.26 | 1,503,224 | +0.68(+0.79%) |
Jul 05, 2022 | 85.04 | 86.61 | 84.80 | 86.58 | 1,627,451 | -1.50(-1.70%) |