Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.82 | 84.65 | 83.00 | 83.00 | 22,465,564 | -1.30(-1.54%) |
Sep 29, 2022 | 83.83 | 84.95 | 82.83 | 84.31 | 18,819,830 | -0.17(-0.20%) |
Sep 28, 2022 | 81.87 | 84.90 | 81.68 | 84.48 | 20,554,700 | +2.97(+3.64%) |
Sep 27, 2022 | 81.39 | 82.67 | 80.63 | 81.51 | 18,218,010 | +1.67(+2.10%) |
Sep 26, 2022 | 80.71 | 81.97 | 79.75 | 79.84 | 23,185,584 | -1.68(-2.06%) |
Sep 23, 2022 | 83.18 | 83.18 | 80.67 | 81.52 | 29,177,826 | -4.58(-5.32%) |
Sep 22, 2022 | 87.65 | 88.09 | 86.06 | 86.10 | 16,976,102 | -0.36(-0.42%) |
Sep 21, 2022 | 88.96 | 89.25 | 86.39 | 86.46 | 18,225,138 | -1.42(-1.61%) |
Sep 20, 2022 | 88.16 | 88.34 | 87.12 | 87.88 | 15,473,270 | -0.72(-0.82%) |
Sep 19, 2022 | 86.52 | 88.88 | 86.51 | 88.60 | 16,135,561 | -0.01(-0.01%) |
Sep 16, 2022 | 90.38 | 90.64 | 87.46 | 88.61 | 39,839,688 | -1.54(-1.71%) |
Sep 15, 2022 | 91.47 | 91.78 | 89.41 | 90.15 | 22,183,804 | -2.70(-2.91%) |
Sep 14, 2022 | 91.45 | 93.70 | 91.41 | 92.85 | 23,855,122 | +2.22(+2.45%) |
Sep 13, 2022 | 91.85 | 92.96 | 90.23 | 90.63 | 19,172,892 | -2.17(-2.34%) |
Sep 12, 2022 | 92.83 | 94.30 | 92.10 | 92.80 | 16,952,886 | +1.06(+1.15%) |
Sep 09, 2022 | 91.76 | 92.22 | 90.62 | 91.74 | 18,051,888 | +1.51(+1.68%) |
Sep 08, 2022 | 89.99 | 90.71 | 89.10 | 90.23 | 19,731,934 | +0.73(+0.82%) |
Sep 07, 2022 | 88.59 | 89.93 | 87.75 | 89.50 | 17,116,484 | -0.77(-0.85%) |
Sep 06, 2022 | 91.42 | 91.83 | 89.85 | 90.27 | 20,195,966 | -0.61(-0.67%) |
Sep 02, 2022 | 91.60 | 92.02 | 90.42 | 90.88 | 19,170,022 | +1.64(+1.83%) |
Sep 01, 2022 | 89.76 | 90.38 | 87.74 | 89.24 | 17,272,346 | -1.64(-1.80%) |
Aug 31, 2022 | 89.39 | 92.06 | 88.97 | 90.88 | 19,301,024 | -0.68(-0.75%) |
Aug 30, 2022 | 93.51 | 93.76 | 91.09 | 91.56 | 17,970,582 | -3.62(-3.81%) |
Aug 29, 2022 | 93.34 | 96.55 | 93.30 | 95.18 | 24,258,374 | +2.14(+2.30%) |
Aug 26, 2022 | 93.90 | 94.98 | 92.62 | 93.04 | 16,337,097 | -1.16(-1.23%) |
Aug 25, 2022 | 94.04 | 94.94 | 93.26 | 94.20 | 16,096,744 | +0.48(+0.52%) |
Aug 24, 2022 | 93.18 | 94.08 | 92.56 | 93.72 | 17,931,990 | +0.55(+0.59%) |
Aug 23, 2022 | 90.84 | 93.56 | 90.74 | 93.17 | 24,995,262 | +3.79(+4.24%) |
Aug 22, 2022 | 88.81 | 89.83 | 87.33 | 89.37 | 16,845,736 | -0.07(-0.07%) |
Aug 19, 2022 | 89.52 | 90.50 | 89.17 | 89.44 | 16,965,316 | -0.29(-0.32%) |
Aug 18, 2022 | 88.56 | 90.61 | 88.50 | 89.73 | 18,686,992 | +2.07(+2.36%) |
Aug 17, 2022 | 86.77 | 88.61 | 86.44 | 87.65 | 14,384,182 | +0.70(+0.81%) |
Aug 16, 2022 | 87.49 | 88.31 | 86.79 | 86.95 | 14,757,807 | -0.82(-0.93%) |
Aug 15, 2022 | 86.07 | 88.16 | 85.24 | 87.77 | 21,826,010 | -1.60(-1.79%) |
Aug 12, 2022 | 87.92 | 89.38 | 87.57 | 89.36 | 15,839,431 | +0.77(+0.87%) |
Aug 11, 2022 | 87.31 | 89.65 | 86.93 | 88.59 | 19,764,142 | +2.49(+2.89%) |
Aug 10, 2022 | 85.38 | 86.42 | 83.97 | 86.10 | 19,430,186 | +0.81(+0.95%) |
Aug 09, 2022 | 84.79 | 86.25 | 84.69 | 85.29 | 20,261,396 | +1.54(+1.84%) |
Aug 08, 2022 | 83.43 | 84.36 | 83.06 | 83.75 | 15,363,624 | +0.47(+0.57%) |
Aug 05, 2022 | 81.31 | 84.45 | 81.24 | 83.28 | 20,168,178 | +1.19(+1.45%) |
Aug 04, 2022 | 85.03 | 85.06 | 81.38 | 82.09 | 33,788,500 | -3.61(-4.21%) |
Aug 03, 2022 | 88.90 | 88.90 | 85.48 | 85.70 | 25,109,526 | -2.87(-3.24%) |
Aug 02, 2022 | 89.15 | 89.63 | 88.33 | 88.57 | 17,746,842 | -0.39(-0.43%) |
Aug 01, 2022 | 89.25 | 89.78 | 87.78 | 88.96 | 22,080,878 | -2.31(-2.53%) |
Jul 29, 2022 | 88.93 | 91.81 | 88.60 | 91.26 | 31,715,744 | +4.04(+4.63%) |
Jul 28, 2022 | 86.79 | 87.80 | 85.69 | 87.22 | 21,562,764 | +1.01(+1.17%) |
Jul 27, 2022 | 85.00 | 86.62 | 84.17 | 86.22 | 19,157,338 | +1.83(+2.16%) |
Jul 26, 2022 | 85.80 | 85.94 | 83.80 | 84.39 | 16,080,517 | -0.33(-0.39%) |
Jul 25, 2022 | 83.01 | 84.86 | 82.31 | 84.72 | 18,621,080 | +2.73(+3.33%) |
Jul 22, 2022 | 82.43 | 83.30 | 81.56 | 81.99 | 16,440,968 | -0.63(-0.76%) |
Jul 21, 2022 | 81.85 | 82.67 | 80.23 | 82.62 | 22,717,680 | -1.40(-1.67%) |
Jul 20, 2022 | 82.46 | 84.41 | 82.15 | 84.02 | 17,613,360 | +0.91(+1.10%) |
Jul 19, 2022 | 81.37 | 83.34 | 81.21 | 83.11 | 19,374,818 | +2.04(+2.52%) |
Jul 18, 2022 | 81.52 | 82.80 | 80.74 | 81.07 | 20,599,732 | +1.47(+1.85%) |
Jul 15, 2022 | 79.84 | 79.92 | 78.05 | 79.60 | 18,314,568 | +1.32(+1.68%) |
Jul 14, 2022 | 77.06 | 78.44 | 75.97 | 78.28 | 27,958,528 | -1.60(-2.00%) |
Jul 13, 2022 | 78.50 | 81.27 | 78.43 | 79.88 | 21,162,536 | +0.32(+0.40%) |
Jul 12, 2022 | 78.88 | 80.08 | 78.02 | 79.56 | 22,316,534 | -1.07(-1.33%) |
Jul 11, 2022 | 80.19 | 81.08 | 79.43 | 80.63 | 16,575,099 | -0.41(-0.51%) |
Jul 08, 2022 | 81.87 | 82.20 | 79.96 | 81.05 | 18,771,330 | +0.13(+0.16%) |
Jul 07, 2022 | 80.39 | 81.69 | 80.31 | 80.92 | 25,285,248 | +2.50(+3.19%) |
Jul 06, 2022 | 78.86 | 80.25 | 76.27 | 78.41 | 35,447,388 | -1.44(-1.80%) |
Jul 05, 2022 | 81.29 | 81.63 | 78.16 | 79.85 | 36,745,228 | -2.58(-3.13%) |