Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.17 | 73.28 | 71.44 | 71.46 | 4,601,470 | -0.95(-1.31%) |
Sep 29, 2022 | 72.38 | 73.36 | 71.55 | 72.41 | 5,388,931 | -0.69(-0.94%) |
Sep 28, 2022 | 72.82 | 74.07 | 72.22 | 73.10 | 4,336,554 | +0.47(+0.65%) |
Sep 27, 2022 | 74.25 | 74.46 | 71.73 | 72.63 | 5,995,713 | -0.75(-1.02%) |
Sep 26, 2022 | 75.64 | 76.07 | 73.32 | 73.37 | 7,616,145 | -2.55(-3.36%) |
Sep 23, 2022 | 75.13 | 77.51 | 75.09 | 75.93 | 8,953,822 | -0.21(-0.27%) |
Sep 22, 2022 | 75.84 | 76.50 | 74.49 | 76.14 | 6,201,550 | +0.06(+0.07%) |
Sep 21, 2022 | 78.35 | 79.30 | 76.07 | 76.08 | 5,149,094 | -1.21(-1.57%) |
Sep 20, 2022 | 77.03 | 77.60 | 76.15 | 77.29 | 6,859,759 | -0.62(-0.80%) |
Sep 19, 2022 | 78.91 | 79.10 | 77.16 | 77.91 | 7,514,274 | -1.77(-2.22%) |
Sep 16, 2022 | 79.83 | 79.95 | 78.47 | 79.68 | 11,837,518 | -1.35(-1.67%) |
Sep 15, 2022 | 81.55 | 83.28 | 80.68 | 81.03 | 7,634,923 | -0.85(-1.04%) |
Sep 14, 2022 | 83.60 | 83.94 | 81.33 | 81.89 | 6,631,192 | -2.10(-2.50%) |
Sep 13, 2022 | 85.31 | 86.58 | 83.78 | 83.98 | 3,384,254 | -3.54(-4.04%) |
Sep 12, 2022 | 86.59 | 88.32 | 86.53 | 87.52 | 3,985,276 | +1.48(+1.72%) |
Sep 09, 2022 | 84.68 | 86.42 | 83.94 | 86.04 | 4,407,826 | +1.59(+1.88%) |
Sep 08, 2022 | 84.12 | 85.35 | 83.38 | 84.45 | 6,021,639 | -1.04(-1.22%) |
Sep 07, 2022 | 84.08 | 85.81 | 83.27 | 85.50 | 4,474,497 | +1.41(+1.68%) |
Sep 06, 2022 | 84.92 | 85.28 | 83.49 | 84.09 | 3,899,262 | -0.54(-0.63%) |
Sep 02, 2022 | 86.12 | 86.41 | 84.22 | 84.62 | 2,667,100 | -0.62(-0.73%) |
Sep 01, 2022 | 85.76 | 86.03 | 84.15 | 85.24 | 3,657,420 | -0.70(-0.81%) |
Aug 31, 2022 | 88.21 | 88.21 | 85.89 | 85.94 | 4,342,319 | -1.35(-1.55%) |
Aug 30, 2022 | 88.19 | 88.81 | 86.94 | 87.29 | 3,167,070 | -0.25(-0.29%) |
Aug 29, 2022 | 86.90 | 88.28 | 86.52 | 87.55 | 3,675,981 | -0.01(-0.01%) |
Aug 26, 2022 | 90.66 | 90.86 | 87.52 | 87.56 | 2,897,436 | -2.90(-3.20%) |
Aug 25, 2022 | 89.34 | 90.92 | 88.58 | 90.45 | 4,915,239 | +1.07(+1.20%) |
Aug 24, 2022 | 89.79 | 90.21 | 88.58 | 89.38 | 4,216,376 | -0.50(-0.55%) |
Aug 23, 2022 | 91.08 | 91.93 | 89.83 | 89.88 | 3,317,638 | -1.80(-1.96%) |
Aug 22, 2022 | 93.06 | 93.38 | 91.52 | 91.68 | 3,547,518 | -2.47(-2.63%) |
Aug 19, 2022 | 93.75 | 94.64 | 93.44 | 94.15 | 3,321,928 | -0.19(-0.20%) |
Aug 18, 2022 | 95.35 | 95.53 | 93.77 | 94.34 | 5,308,470 | -1.22(-1.28%) |
Aug 17, 2022 | 96.08 | 96.30 | 95.16 | 95.56 | 3,062,353 | -1.80(-1.85%) |
Aug 16, 2022 | 95.88 | 97.46 | 95.85 | 97.36 | 3,201,885 | +0.68(+0.70%) |
Aug 15, 2022 | 95.33 | 97.06 | 95.33 | 96.68 | 3,483,111 | +0.63(+0.66%) |
Aug 12, 2022 | 95.22 | 96.46 | 94.84 | 96.05 | 2,652,236 | +1.51(+1.60%) |
Aug 11, 2022 | 94.83 | 95.95 | 94.29 | 94.54 | 4,992,186 | +0.59(+0.63%) |
Aug 10, 2022 | 94.22 | 95.09 | 93.29 | 93.94 | 4,466,174 | +1.76(+1.91%) |
Aug 09, 2022 | 92.25 | 94.65 | 92.17 | 92.18 | 4,525,037 | -0.07(-0.07%) |
Aug 08, 2022 | 92.82 | 93.68 | 92.03 | 92.25 | 3,058,320 | +0.67(+0.73%) |
Aug 05, 2022 | 89.70 | 92.52 | 89.49 | 91.58 | 3,642,484 | +0.75(+0.83%) |
Aug 04, 2022 | 94.67 | 94.67 | 89.82 | 90.83 | 9,211,316 | -7.11(-7.26%) |
Aug 03, 2022 | 96.88 | 98.91 | 96.68 | 97.94 | 3,160,401 | +1.82(+1.90%) |
Aug 02, 2022 | 96.17 | 96.55 | 95.45 | 96.12 | 2,105,519 | -1.03(-1.06%) |
Aug 01, 2022 | 94.97 | 98.04 | 94.24 | 97.15 | 3,372,463 | +1.06(+1.11%) |
Jul 29, 2022 | 95.19 | 96.85 | 94.74 | 96.09 | 3,387,486 | +1.16(+1.22%) |
Jul 28, 2022 | 93.38 | 95.00 | 92.23 | 94.93 | 2,723,275 | +2.35(+2.54%) |
Jul 27, 2022 | 91.68 | 93.16 | 91.25 | 92.58 | 3,969,891 | +1.26(+1.38%) |
Jul 26, 2022 | 92.70 | 93.19 | 90.65 | 91.32 | 4,405,796 | -0.91(-0.99%) |
Jul 25, 2022 | 93.38 | 93.51 | 91.61 | 92.23 | 2,547,738 | -0.90(-0.97%) |
Jul 22, 2022 | 93.04 | 94.02 | 92.58 | 93.13 | 1,903,250 | +0.10(+0.11%) |
Jul 21, 2022 | 91.55 | 93.31 | 91.44 | 93.03 | 2,223,766 | +1.46(+1.59%) |
Jul 20, 2022 | 91.40 | 91.86 | 90.62 | 91.57 | 2,362,046 | +0.24(+0.27%) |
Jul 19, 2022 | 89.81 | 92.12 | 89.62 | 91.33 | 2,217,543 | +2.77(+3.12%) |
Jul 18, 2022 | 90.34 | 90.61 | 88.48 | 88.56 | 1,781,953 | -1.00(-1.11%) |
Jul 15, 2022 | 88.56 | 89.82 | 87.96 | 89.56 | 3,546,446 | +2.87(+3.31%) |
Jul 14, 2022 | 85.59 | 86.89 | 84.96 | 86.69 | 3,634,188 | -1.33(-1.51%) |
Jul 13, 2022 | 86.71 | 88.35 | 86.27 | 88.02 | 2,367,162 | -0.39(-0.44%) |
Jul 12, 2022 | 87.89 | 89.37 | 87.89 | 88.40 | 3,640,219 | +0.02(+0.02%) |
Jul 11, 2022 | 87.78 | 88.83 | 87.33 | 88.39 | 2,775,316 | -0.39(-0.43%) |
Jul 08, 2022 | 87.86 | 89.65 | 87.61 | 88.77 | 2,303,619 | +0.49(+0.55%) |
Jul 07, 2022 | 89.49 | 89.49 | 87.13 | 88.28 | 3,554,066 | -0.90(-1.01%) |
Jul 06, 2022 | 89.62 | 90.19 | 88.37 | 89.18 | 3,243,620 | -0.17(-0.19%) |
Jul 05, 2022 | 86.57 | 89.42 | 85.93 | 89.35 | 3,709,974 | +1.34(+1.52%) |