Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.60 | 82.33 | 80.67 | 80.76 | 9,165,979 | -1.07(-1.31%) |
Sep 29, 2022 | 82.54 | 82.62 | 81.07 | 81.83 | 9,598,608 | -1.44(-1.73%) |
Sep 28, 2022 | 81.83 | 83.73 | 81.57 | 83.27 | 12,227,366 | +1.79(+2.20%) |
Sep 27, 2022 | 82.49 | 82.76 | 80.79 | 81.48 | 12,493,520 | -0.27(-0.33%) |
Sep 26, 2022 | 82.37 | 83.07 | 81.38 | 81.75 | 9,479,834 | -0.87(-1.05%) |
Sep 23, 2022 | 83.36 | 83.45 | 81.61 | 82.62 | 14,188,102 | -1.58(-1.88%) |
Sep 22, 2022 | 85.28 | 85.41 | 84.07 | 84.20 | 9,155,765 | -1.29(-1.51%) |
Sep 21, 2022 | 87.41 | 88.09 | 85.48 | 85.49 | 11,126,247 | -1.15(-1.33%) |
Sep 20, 2022 | 87.08 | 87.13 | 85.92 | 86.64 | 6,824,061 | -1.09(-1.24%) |
Sep 19, 2022 | 85.95 | 87.85 | 85.90 | 87.73 | 8,673,404 | +1.17(+1.36%) |
Sep 16, 2022 | 86.42 | 86.94 | 85.81 | 86.55 | 19,728,764 | -1.84(-2.09%) |
Sep 15, 2022 | 89.26 | 89.89 | 88.12 | 88.40 | 11,013,690 | -0.93(-1.04%) |
Sep 14, 2022 | 89.45 | 89.73 | 88.21 | 89.33 | 9,162,292 | -0.17(-0.20%) |
Sep 13, 2022 | 91.01 | 91.73 | 89.16 | 89.50 | 11,581,146 | -3.50(-3.77%) |
Sep 12, 2022 | 92.99 | 93.48 | 92.52 | 93.01 | 6,054,274 | +0.55(+0.60%) |
Sep 09, 2022 | 91.86 | 92.65 | 91.82 | 92.45 | 7,668,357 | +1.18(+1.30%) |
Sep 08, 2022 | 90.44 | 91.30 | 89.87 | 91.27 | 7,194,070 | +0.27(+0.30%) |
Sep 07, 2022 | 89.24 | 91.23 | 89.22 | 91.00 | 8,177,748 | +1.44(+1.60%) |
Sep 06, 2022 | 89.45 | 90.00 | 88.79 | 89.56 | 11,792,588 | +0.15(+0.16%) |
Sep 02, 2022 | 91.30 | 91.41 | 89.00 | 89.42 | 10,141,258 | -0.87(-0.97%) |
Sep 01, 2022 | 89.57 | 90.35 | 89.18 | 90.29 | 9,059,801 | +0.13(+0.14%) |
Aug 31, 2022 | 91.30 | 91.46 | 90.07 | 90.16 | 9,980,937 | -0.77(-0.84%) |
Aug 30, 2022 | 92.46 | 92.59 | 90.55 | 90.93 | 9,839,626 | -1.33(-1.44%) |
Aug 29, 2022 | 92.08 | 93.00 | 91.73 | 92.26 | 6,586,209 | -0.42(-0.45%) |
Aug 26, 2022 | 96.19 | 96.24 | 92.61 | 92.68 | 8,251,866 | -3.33(-3.47%) |
Aug 25, 2022 | 94.99 | 96.03 | 94.90 | 96.00 | 6,231,406 | +1.45(+1.53%) |
Aug 24, 2022 | 94.34 | 94.84 | 94.16 | 94.56 | 6,641,520 | +0.31(+0.33%) |
Aug 23, 2022 | 94.11 | 94.87 | 93.96 | 94.25 | 10,177,726 | +0.17(+0.19%) |
Aug 22, 2022 | 94.72 | 94.87 | 93.95 | 94.07 | 5,982,959 | -1.82(-1.90%) |
Aug 19, 2022 | 96.55 | 96.58 | 95.64 | 95.90 | 7,104,991 | -1.25(-1.29%) |
Aug 18, 2022 | 96.94 | 97.29 | 96.60 | 97.15 | 7,218,082 | +0.39(+0.40%) |
Aug 17, 2022 | 96.39 | 97.21 | 96.25 | 96.76 | 6,780,293 | -0.78(-0.80%) |
Aug 16, 2022 | 96.63 | 97.96 | 96.63 | 97.54 | 5,734,924 | +0.44(+0.45%) |
Aug 15, 2022 | 96.20 | 97.24 | 96.05 | 97.10 | 6,759,858 | +0.23(+0.24%) |
Aug 12, 2022 | 95.87 | 96.90 | 95.53 | 96.87 | 8,047,779 | +1.44(+1.50%) |
Aug 11, 2022 | 95.55 | 96.28 | 95.25 | 95.43 | 5,886,889 | +0.50(+0.53%) |
Aug 10, 2022 | 94.36 | 95.23 | 94.16 | 94.93 | 6,150,116 | +2.04(+2.19%) |
Aug 09, 2022 | 93.22 | 93.36 | 92.69 | 92.89 | 4,532,944 | -0.34(-0.36%) |
Aug 08, 2022 | 93.99 | 94.25 | 92.99 | 93.23 | 5,778,056 | -0.03(-0.03%) |
Aug 05, 2022 | 92.16 | 93.33 | 92.16 | 93.26 | 8,098,469 | +0.15(+0.16%) |
Aug 04, 2022 | 92.79 | 93.38 | 92.58 | 93.11 | 5,503,194 | +0.34(+0.37%) |
Aug 03, 2022 | 92.31 | 93.06 | 91.67 | 92.77 | 5,678,716 | +0.86(+0.94%) |
Aug 02, 2022 | 92.54 | 93.05 | 91.73 | 91.91 | 10,348,021 | -0.98(-1.05%) |
Aug 01, 2022 | 92.21 | 93.19 | 92.04 | 92.89 | 8,863,254 | +0.10(+0.10%) |
Jul 29, 2022 | 90.95 | 92.99 | 90.95 | 92.79 | 9,276,841 | +1.87(+2.06%) |
Jul 28, 2022 | 89.50 | 91.01 | 89.25 | 90.92 | 8,934,409 | +1.86(+2.09%) |
Jul 27, 2022 | 88.27 | 89.49 | 87.69 | 89.06 | 8,927,933 | +1.36(+1.55%) |
Jul 26, 2022 | 87.89 | 88.50 | 87.50 | 87.70 | 5,691,644 | -0.48(-0.54%) |
Jul 25, 2022 | 87.85 | 88.43 | 87.32 | 88.17 | 6,343,734 | +0.42(+0.48%) |
Jul 22, 2022 | 88.33 | 88.61 | 87.35 | 87.76 | 6,152,992 | -0.28(-0.32%) |
Jul 21, 2022 | 87.16 | 88.06 | 86.82 | 88.04 | 6,080,300 | +0.63(+0.72%) |
Jul 20, 2022 | 86.77 | 87.64 | 86.46 | 87.41 | 8,514,085 | +0.67(+0.77%) |
Jul 19, 2022 | 84.44 | 86.89 | 84.42 | 86.74 | 7,551,729 | +2.99(+3.57%) |
Jul 18, 2022 | 85.00 | 85.33 | 83.49 | 83.75 | 6,474,778 | -0.50(-0.60%) |
Jul 15, 2022 | 84.12 | 84.38 | 83.24 | 84.25 | 8,096,658 | +1.30(+1.57%) |
Jul 14, 2022 | 82.24 | 83.05 | 81.77 | 82.95 | 7,034,625 | -0.48(-0.57%) |
Jul 13, 2022 | 83.11 | 84.14 | 82.90 | 83.43 | 9,790,036 | -1.03(-1.22%) |
Jul 12, 2022 | 84.33 | 85.60 | 84.15 | 84.46 | 8,264,074 | -0.26(-0.31%) |
Jul 11, 2022 | 84.80 | 85.29 | 84.53 | 84.72 | 8,230,012 | -0.57(-0.67%) |
Jul 08, 2022 | 85.46 | 85.84 | 84.63 | 85.29 | 5,067,364 | -0.39(-0.45%) |
Jul 07, 2022 | 85.27 | 85.89 | 84.71 | 85.68 | 6,045,555 | +1.00(+1.18%) |
Jul 06, 2022 | 84.39 | 85.21 | 83.59 | 84.68 | 10,081,827 | +0.49(+0.58%) |
Jul 05, 2022 | 84.04 | 84.24 | 82.73 | 84.20 | 11,331,938 | -1.28(-1.50%) |