Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.80 | 84.63 | 82.98 | 82.98 | 22,471,512 | -1.30(-1.54%) |
Sep 29, 2022 | 83.81 | 84.93 | 82.81 | 84.28 | 18,824,812 | -0.17(-0.20%) |
Sep 28, 2022 | 81.85 | 84.87 | 81.66 | 84.46 | 20,560,144 | +2.97(+3.64%) |
Sep 27, 2022 | 81.37 | 82.64 | 80.61 | 81.49 | 18,222,834 | +1.67(+2.10%) |
Sep 26, 2022 | 80.69 | 81.95 | 79.73 | 79.82 | 23,191,724 | -1.68(-2.06%) |
Sep 23, 2022 | 83.16 | 83.16 | 80.64 | 81.50 | 29,185,552 | -4.58(-5.32%) |
Sep 22, 2022 | 87.63 | 88.07 | 86.03 | 86.08 | 16,980,596 | -0.36(-0.42%) |
Sep 21, 2022 | 88.93 | 89.23 | 86.37 | 86.44 | 18,229,964 | -1.42(-1.61%) |
Sep 20, 2022 | 88.13 | 88.32 | 87.10 | 87.86 | 15,477,367 | -0.72(-0.82%) |
Sep 19, 2022 | 86.50 | 88.86 | 86.49 | 88.58 | 16,139,833 | -0.01(-0.01%) |
Sep 16, 2022 | 90.36 | 90.61 | 87.44 | 88.59 | 39,850,240 | -1.54(-1.71%) |
Sep 15, 2022 | 91.45 | 91.75 | 89.39 | 90.13 | 22,189,678 | -2.70(-2.91%) |
Sep 14, 2022 | 91.42 | 93.67 | 91.38 | 92.83 | 23,861,438 | +2.22(+2.45%) |
Sep 13, 2022 | 91.82 | 92.93 | 90.21 | 90.60 | 19,177,968 | -2.17(-2.34%) |
Sep 12, 2022 | 92.81 | 94.27 | 92.07 | 92.77 | 16,957,376 | +1.06(+1.15%) |
Sep 09, 2022 | 91.74 | 92.19 | 90.59 | 91.72 | 18,056,668 | +1.51(+1.68%) |
Sep 08, 2022 | 89.97 | 90.69 | 89.07 | 90.21 | 19,737,158 | +0.73(+0.82%) |
Sep 07, 2022 | 88.57 | 89.90 | 87.72 | 89.47 | 17,121,016 | -0.77(-0.85%) |
Sep 06, 2022 | 91.39 | 91.80 | 89.83 | 90.24 | 20,201,314 | -0.61(-0.67%) |
Sep 02, 2022 | 91.57 | 91.99 | 90.40 | 90.85 | 19,175,098 | +1.63(+1.83%) |
Sep 01, 2022 | 89.74 | 90.35 | 87.72 | 89.22 | 17,276,920 | -1.63(-1.80%) |
Aug 31, 2022 | 89.37 | 92.04 | 88.95 | 90.85 | 19,306,134 | -0.68(-0.75%) |
Aug 30, 2022 | 93.48 | 93.73 | 91.07 | 91.54 | 17,975,340 | -3.62(-3.81%) |
Aug 29, 2022 | 93.31 | 96.52 | 93.28 | 95.16 | 24,264,798 | +2.14(+2.30%) |
Aug 26, 2022 | 93.87 | 94.96 | 92.59 | 93.02 | 16,341,423 | -1.16(-1.23%) |
Aug 25, 2022 | 94.02 | 94.91 | 93.24 | 94.18 | 16,101,006 | +0.48(+0.52%) |
Aug 24, 2022 | 93.15 | 94.06 | 92.53 | 93.69 | 17,936,738 | +0.55(+0.59%) |
Aug 23, 2022 | 90.81 | 93.53 | 90.72 | 93.14 | 25,001,880 | +3.79(+4.24%) |
Aug 22, 2022 | 88.79 | 89.81 | 87.31 | 89.35 | 16,850,196 | -0.07(-0.07%) |
Aug 19, 2022 | 89.49 | 90.48 | 89.15 | 89.42 | 16,969,808 | -0.29(-0.32%) |
Aug 18, 2022 | 88.53 | 90.59 | 88.48 | 89.70 | 18,691,940 | +2.07(+2.36%) |
Aug 17, 2022 | 86.75 | 88.59 | 86.41 | 87.63 | 14,387,991 | +0.70(+0.81%) |
Aug 16, 2022 | 87.47 | 88.29 | 86.76 | 86.93 | 14,761,714 | -0.82(-0.93%) |
Aug 15, 2022 | 86.04 | 88.13 | 85.22 | 87.74 | 21,831,788 | -1.60(-1.79%) |
Aug 12, 2022 | 87.90 | 89.36 | 87.54 | 89.34 | 15,843,625 | +0.77(+0.87%) |
Aug 11, 2022 | 87.29 | 89.63 | 86.91 | 88.57 | 19,769,374 | +2.49(+2.89%) |
Aug 10, 2022 | 85.36 | 86.40 | 83.95 | 86.08 | 19,435,332 | +0.81(+0.95%) |
Aug 09, 2022 | 84.76 | 86.23 | 84.67 | 85.27 | 20,266,762 | +1.54(+1.84%) |
Aug 08, 2022 | 83.41 | 84.34 | 83.04 | 83.73 | 15,367,693 | +0.47(+0.57%) |
Aug 05, 2022 | 81.29 | 84.42 | 81.21 | 83.26 | 20,173,520 | +1.19(+1.45%) |
Aug 04, 2022 | 85.01 | 85.04 | 81.36 | 82.07 | 33,797,448 | -3.61(-4.21%) |
Aug 03, 2022 | 88.88 | 88.88 | 85.46 | 85.68 | 25,116,176 | -2.87(-3.24%) |
Aug 02, 2022 | 89.13 | 89.61 | 88.31 | 88.55 | 17,751,542 | -0.39(-0.43%) |
Aug 01, 2022 | 89.22 | 89.75 | 87.76 | 88.93 | 22,086,724 | -2.31(-2.53%) |
Jul 29, 2022 | 88.90 | 91.79 | 88.57 | 91.24 | 31,724,142 | +4.04(+4.63%) |
Jul 28, 2022 | 86.77 | 87.77 | 85.67 | 87.20 | 21,568,474 | +1.01(+1.17%) |
Jul 27, 2022 | 84.98 | 86.60 | 84.15 | 86.19 | 19,162,410 | +1.83(+2.16%) |
Jul 26, 2022 | 85.78 | 85.92 | 83.77 | 84.37 | 16,084,776 | -0.33(-0.39%) |
Jul 25, 2022 | 82.98 | 84.84 | 82.29 | 84.70 | 18,626,012 | +2.73(+3.33%) |
Jul 22, 2022 | 82.41 | 83.28 | 81.54 | 81.97 | 16,445,322 | -0.63(-0.76%) |
Jul 21, 2022 | 81.83 | 82.64 | 80.21 | 82.60 | 22,723,696 | -1.40(-1.67%) |
Jul 20, 2022 | 82.44 | 84.39 | 82.13 | 84.00 | 17,618,024 | +0.91(+1.10%) |
Jul 19, 2022 | 81.35 | 83.32 | 81.19 | 83.09 | 19,379,948 | +2.04(+2.52%) |
Jul 18, 2022 | 81.50 | 82.78 | 80.72 | 81.04 | 20,605,186 | +1.47(+1.85%) |
Jul 15, 2022 | 79.82 | 79.90 | 78.03 | 79.58 | 18,319,418 | +1.32(+1.68%) |
Jul 14, 2022 | 77.04 | 78.42 | 75.95 | 78.26 | 27,965,932 | -1.60(-2.00%) |
Jul 13, 2022 | 78.48 | 81.24 | 78.41 | 79.86 | 21,168,140 | +0.32(+0.40%) |
Jul 12, 2022 | 78.86 | 80.06 | 77.99 | 79.54 | 22,322,444 | -1.07(-1.33%) |
Jul 11, 2022 | 80.17 | 81.05 | 79.41 | 80.61 | 16,579,488 | -0.41(-0.51%) |
Jul 08, 2022 | 81.84 | 82.17 | 79.94 | 81.03 | 18,776,300 | +0.13(+0.16%) |
Jul 07, 2022 | 80.37 | 81.67 | 80.29 | 80.89 | 25,291,944 | +2.50(+3.19%) |
Jul 06, 2022 | 78.84 | 80.23 | 76.25 | 78.39 | 35,456,772 | -1.44(-1.80%) |
Jul 05, 2022 | 81.27 | 81.61 | 78.14 | 79.83 | 36,754,956 | -2.58(-3.13%) |