Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.41 | 78.14 | 76.99 | 77.51 | 13,991,990 | +0.74(+0.97%) |
Sep 29, 2022 | 78.28 | 78.29 | 76.24 | 76.77 | 11,995,989 | -2.26(-2.86%) |
Sep 28, 2022 | 78.25 | 79.35 | 77.46 | 79.02 | 12,750,499 | +1.50(+1.94%) |
Sep 27, 2022 | 79.32 | 79.80 | 77.31 | 77.52 | 10,693,711 | -1.12(-1.43%) |
Sep 26, 2022 | 80.42 | 80.42 | 77.80 | 78.64 | 15,367,629 | -2.19(-2.71%) |
Sep 23, 2022 | 81.14 | 81.48 | 79.94 | 80.83 | 12,951,136 | -1.07(-1.31%) |
Sep 22, 2022 | 82.57 | 82.57 | 81.58 | 81.90 | 9,419,345 | -0.82(-0.99%) |
Sep 21, 2022 | 84.55 | 85.15 | 82.72 | 82.72 | 8,409,840 | -1.27(-1.51%) |
Sep 20, 2022 | 85.44 | 85.44 | 83.58 | 84.00 | 10,355,119 | -2.10(-2.44%) |
Sep 19, 2022 | 85.45 | 86.13 | 84.85 | 86.10 | 6,597,744 | -0.11(-0.13%) |
Sep 16, 2022 | 85.81 | 86.27 | 85.18 | 86.21 | 8,903,661 | -0.07(-0.08%) |
Sep 15, 2022 | 88.21 | 88.21 | 86.17 | 86.28 | 7,988,900 | -1.61(-1.83%) |
Sep 14, 2022 | 88.73 | 88.81 | 87.34 | 87.89 | 8,319,082 | -1.17(-1.31%) |
Sep 13, 2022 | 90.68 | 90.97 | 88.76 | 89.05 | 7,789,904 | -3.42(-3.70%) |
Sep 12, 2022 | 91.83 | 92.68 | 91.83 | 92.47 | 3,864,539 | +0.79(+0.86%) |
Sep 09, 2022 | 91.04 | 91.99 | 90.65 | 91.68 | 4,337,601 | +0.87(+0.95%) |
Sep 08, 2022 | 90.11 | 91.09 | 89.78 | 90.82 | 4,779,826 | +0.26(+0.29%) |
Sep 07, 2022 | 88.84 | 90.70 | 88.66 | 90.55 | 4,364,361 | +1.73(+1.95%) |
Sep 06, 2022 | 88.26 | 89.23 | 87.90 | 88.82 | 8,084,462 | +1.01(+1.15%) |
Sep 02, 2022 | 89.74 | 89.97 | 87.61 | 87.81 | 6,088,834 | -1.15(-1.29%) |
Sep 01, 2022 | 88.34 | 89.06 | 87.44 | 88.96 | 7,560,897 | +0.16(+0.18%) |
Aug 31, 2022 | 89.69 | 90.11 | 88.51 | 88.80 | 5,911,744 | -0.36(-0.40%) |
Aug 30, 2022 | 90.75 | 90.87 | 88.92 | 89.16 | 4,610,943 | -1.32(-1.46%) |
Aug 29, 2022 | 90.73 | 91.41 | 90.29 | 90.48 | 4,242,153 | -0.81(-0.89%) |
Aug 26, 2022 | 93.59 | 93.66 | 91.21 | 91.29 | 5,625,925 | -2.30(-2.46%) |
Aug 25, 2022 | 92.46 | 93.59 | 92.26 | 93.59 | 3,266,109 | +1.42(+1.54%) |
Aug 24, 2022 | 91.76 | 92.72 | 91.64 | 92.16 | 4,101,171 | +0.55(+0.60%) |
Aug 23, 2022 | 92.63 | 92.87 | 91.26 | 91.62 | 5,675,333 | -1.23(-1.33%) |
Aug 22, 2022 | 94.09 | 94.09 | 92.75 | 92.85 | 5,907,728 | -1.98(-2.09%) |
Aug 19, 2022 | 95.41 | 95.55 | 94.47 | 94.83 | 4,894,715 | -0.88(-0.92%) |
Aug 18, 2022 | 96.52 | 96.66 | 95.26 | 95.71 | 3,358,659 | -0.74(-0.77%) |
Aug 17, 2022 | 96.07 | 96.96 | 95.79 | 96.45 | 3,771,238 | -0.41(-0.42%) |
Aug 16, 2022 | 96.79 | 97.37 | 96.53 | 96.85 | 4,386,428 | -0.36(-0.37%) |
Aug 15, 2022 | 96.59 | 97.34 | 96.46 | 97.21 | 4,915,639 | +0.47(+0.49%) |
Aug 12, 2022 | 95.80 | 96.85 | 95.69 | 96.74 | 5,209,819 | +1.53(+1.60%) |
Aug 11, 2022 | 95.89 | 96.34 | 94.92 | 95.22 | 6,121,184 | -0.33(-0.35%) |
Aug 10, 2022 | 95.15 | 95.68 | 94.80 | 95.55 | 7,034,790 | +1.40(+1.49%) |
Aug 09, 2022 | 93.86 | 94.15 | 93.31 | 94.14 | 3,805,351 | +0.56(+0.59%) |
Aug 08, 2022 | 93.60 | 94.40 | 93.09 | 93.59 | 6,698,268 | +0.74(+0.80%) |
Aug 05, 2022 | 91.65 | 92.86 | 91.57 | 92.84 | 4,718,231 | +0.26(+0.28%) |
Aug 04, 2022 | 92.82 | 92.91 | 92.00 | 92.58 | 4,239,475 | -0.05(-0.05%) |
Aug 03, 2022 | 92.84 | 93.54 | 92.58 | 92.62 | 4,772,392 | +0.29(+0.32%) |
Aug 02, 2022 | 93.42 | 93.70 | 92.25 | 92.33 | 4,849,730 | -1.21(-1.29%) |
Aug 01, 2022 | 93.90 | 94.09 | 93.11 | 93.54 | 7,239,447 | -0.79(-0.84%) |
Jul 29, 2022 | 93.79 | 94.64 | 93.43 | 94.33 | 8,335,766 | +0.55(+0.58%) |
Jul 28, 2022 | 91.44 | 93.87 | 91.40 | 93.78 | 9,039,211 | +3.01(+3.32%) |
Jul 27, 2022 | 90.22 | 90.99 | 89.69 | 90.77 | 5,361,075 | +0.75(+0.84%) |
Jul 26, 2022 | 89.88 | 90.51 | 89.71 | 90.02 | 3,073,032 | +0.06(+0.06%) |
Jul 25, 2022 | 89.95 | 90.42 | 89.48 | 89.96 | 4,566,722 | +0.13(+0.15%) |
Jul 22, 2022 | 89.50 | 90.40 | 89.18 | 89.83 | 4,913,773 | +0.54(+0.60%) |
Jul 21, 2022 | 88.63 | 89.34 | 87.83 | 89.29 | 4,601,683 | +0.77(+0.87%) |
Jul 20, 2022 | 88.67 | 89.64 | 88.15 | 88.52 | 6,721,960 | -0.26(-0.30%) |
Jul 19, 2022 | 87.20 | 88.86 | 87.17 | 88.78 | 5,064,475 | +2.23(+2.58%) |
Jul 18, 2022 | 87.89 | 87.92 | 86.22 | 86.55 | 5,019,231 | -0.71(-0.81%) |
Jul 15, 2022 | 87.22 | 87.68 | 86.40 | 87.26 | 5,114,621 | +1.46(+1.70%) |
Jul 14, 2022 | 85.27 | 86.17 | 85.16 | 85.80 | 6,267,263 | -0.85(-0.98%) |
Jul 13, 2022 | 86.15 | 87.26 | 85.50 | 86.64 | 6,463,438 | -0.37(-0.42%) |
Jul 12, 2022 | 86.98 | 87.93 | 86.38 | 87.01 | 8,025,675 | -0.44(-0.51%) |
Jul 11, 2022 | 87.36 | 87.80 | 86.80 | 87.45 | 4,310,564 | -0.17(-0.19%) |
Jul 08, 2022 | 87.70 | 88.25 | 87.20 | 87.62 | 4,350,407 | -0.43(-0.49%) |
Jul 07, 2022 | 88.31 | 88.84 | 87.79 | 88.06 | 4,560,661 | +0.15(+0.17%) |
Jul 06, 2022 | 88.24 | 89.06 | 87.64 | 87.91 | 9,576,694 | -0.01(-0.01%) |
Jul 05, 2022 | 87.47 | 88.00 | 85.95 | 87.91 | 6,744,549 | -0.37(-0.42%) |