Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.90 | 78.63 | 77.48 | 78.00 | 13,903,779 | +0.75(+0.97%) |
Sep 29, 2022 | 78.78 | 78.79 | 76.73 | 77.26 | 11,920,361 | -2.27(-2.86%) |
Sep 28, 2022 | 78.75 | 79.85 | 77.95 | 79.53 | 12,670,114 | +1.51(+1.94%) |
Sep 27, 2022 | 79.82 | 80.31 | 77.80 | 78.01 | 10,626,293 | -1.13(-1.43%) |
Sep 26, 2022 | 80.93 | 80.93 | 78.29 | 79.14 | 15,270,745 | -2.20(-2.71%) |
Sep 23, 2022 | 81.66 | 82.00 | 80.44 | 81.34 | 12,869,419 | -1.08(-1.31%) |
Sep 22, 2022 | 83.10 | 83.10 | 82.10 | 82.42 | 9,359,913 | -0.82(-0.99%) |
Sep 21, 2022 | 85.09 | 85.70 | 83.25 | 83.25 | 8,356,777 | -1.28(-1.51%) |
Sep 20, 2022 | 85.98 | 85.98 | 84.11 | 84.53 | 10,289,782 | -2.11(-2.44%) |
Sep 19, 2022 | 85.99 | 86.68 | 85.39 | 86.64 | 6,556,115 | -0.11(-0.13%) |
Sep 16, 2022 | 86.36 | 86.81 | 85.72 | 86.76 | 8,847,483 | -0.07(-0.08%) |
Sep 15, 2022 | 88.77 | 88.77 | 86.72 | 86.82 | 7,938,493 | -1.62(-1.83%) |
Sep 14, 2022 | 89.30 | 89.37 | 87.89 | 88.44 | 8,266,592 | -1.18(-1.31%) |
Sep 13, 2022 | 91.26 | 91.54 | 89.33 | 89.62 | 7,740,753 | -3.44(-3.70%) |
Sep 12, 2022 | 92.42 | 93.27 | 92.42 | 93.06 | 3,840,155 | +0.80(+0.86%) |
Sep 09, 2022 | 91.62 | 92.58 | 91.22 | 92.27 | 4,310,232 | +0.87(+0.95%) |
Sep 08, 2022 | 90.68 | 91.67 | 90.35 | 91.39 | 4,749,667 | +0.27(+0.29%) |
Sep 07, 2022 | 89.40 | 91.28 | 89.22 | 91.13 | 4,336,824 | +1.74(+1.95%) |
Sep 06, 2022 | 88.82 | 89.80 | 88.45 | 89.38 | 8,033,452 | +1.01(+1.15%) |
Sep 02, 2022 | 90.31 | 90.54 | 88.16 | 88.37 | 6,050,416 | -1.16(-1.29%) |
Sep 01, 2022 | 88.90 | 89.63 | 88.00 | 89.53 | 7,513,191 | +0.16(+0.18%) |
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.36 | 5,874,443 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.72 | 4,581,850 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,387 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,428 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.84 | 94.18 | 3,245,501 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,294 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,524 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,453 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,831 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.31 | 3,337,467 | -0.75(-0.77%) |
Aug 17, 2022 | 96.68 | 97.57 | 96.40 | 97.06 | 3,747,444 | -0.41(-0.42%) |
Aug 16, 2022 | 97.40 | 97.99 | 97.15 | 97.47 | 4,358,752 | -0.36(-0.37%) |
Aug 15, 2022 | 97.20 | 97.96 | 97.07 | 97.83 | 4,884,623 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.29 | 97.36 | 5,176,947 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,562 | -0.33(-0.35%) |
Aug 10, 2022 | 95.75 | 96.28 | 95.40 | 96.15 | 6,990,403 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,341 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,656,005 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,461 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,726 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.21 | 4,742,280 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.83 | 92.92 | 4,819,130 | -1.21(-1.29%) |
Aug 01, 2022 | 94.49 | 94.69 | 93.70 | 94.13 | 7,193,769 | -0.80(-0.84%) |
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,283,171 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.46 | 91.98 | 94.38 | 8,982,177 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,249 | +0.76(+0.84%) |
Jul 26, 2022 | 90.45 | 91.09 | 90.28 | 90.59 | 3,053,643 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,908 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.74 | 90.40 | 4,882,770 | +0.54(+0.60%) |
Jul 21, 2022 | 89.19 | 89.90 | 88.38 | 89.86 | 4,572,649 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,547 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.72 | 89.35 | 5,032,520 | +2.25(+2.58%) |
Jul 18, 2022 | 88.44 | 88.48 | 86.77 | 87.10 | 4,987,562 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,350 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.70 | 86.34 | 6,227,720 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,657 | -0.37(-0.42%) |
Jul 12, 2022 | 87.53 | 88.49 | 86.93 | 87.56 | 7,975,036 | -0.45(-0.51%) |
Jul 11, 2022 | 87.91 | 88.36 | 87.35 | 88.01 | 4,283,366 | -0.17(-0.19%) |
Jul 08, 2022 | 88.25 | 88.81 | 87.75 | 88.18 | 4,322,957 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,885 | +0.15(+0.17%) |
Jul 06, 2022 | 88.80 | 89.63 | 88.20 | 88.46 | 9,516,269 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,994 | -0.37(-0.42%) |