Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.55 | 78.27 | 76.74 | 76.93 | 2,547,551 | -0.15(-0.20%) |
Sep 29, 2022 | 78.83 | 79.00 | 76.66 | 77.09 | 1,901,859 | -2.20(-2.77%) |
Sep 28, 2022 | 77.68 | 79.75 | 76.91 | 79.29 | 2,169,949 | +2.00(+2.59%) |
Sep 27, 2022 | 79.08 | 79.65 | 76.91 | 77.29 | 3,747,776 | -0.66(-0.85%) |
Sep 26, 2022 | 77.65 | 79.60 | 77.42 | 77.95 | 3,224,361 | -0.13(-0.17%) |
Sep 23, 2022 | 80.82 | 80.82 | 76.73 | 78.08 | 3,754,285 | -4.23(-5.14%) |
Sep 22, 2022 | 82.77 | 83.21 | 81.83 | 82.31 | 2,509,842 | +0.07(+0.08%) |
Sep 21, 2022 | 84.06 | 84.75 | 82.24 | 82.24 | 2,183,310 | -0.72(-0.86%) |
Sep 20, 2022 | 82.92 | 83.21 | 81.70 | 82.96 | 2,003,878 | -0.55(-0.66%) |
Sep 19, 2022 | 80.22 | 83.51 | 80.10 | 83.51 | 2,702,468 | +2.45(+3.02%) |
Sep 16, 2022 | 81.25 | 81.74 | 80.41 | 81.06 | 5,872,565 | -0.47(-0.57%) |
Sep 15, 2022 | 82.27 | 82.68 | 81.35 | 81.53 | 2,346,313 | -0.87(-1.06%) |
Sep 14, 2022 | 82.22 | 83.05 | 81.63 | 82.40 | 2,953,784 | -0.17(-0.21%) |
Sep 13, 2022 | 83.10 | 84.81 | 82.14 | 82.58 | 2,909,020 | -1.78(-2.11%) |
Sep 12, 2022 | 87.68 | 87.93 | 83.17 | 84.35 | 5,047,297 | -3.12(-3.56%) |
Sep 09, 2022 | 86.79 | 88.23 | 86.36 | 87.47 | 3,842,619 | +1.13(+1.31%) |
Sep 08, 2022 | 83.00 | 86.37 | 83.00 | 86.34 | 4,087,633 | +2.93(+3.51%) |
Sep 07, 2022 | 81.28 | 83.61 | 80.90 | 83.42 | 2,930,503 | +1.46(+1.79%) |
Sep 06, 2022 | 84.13 | 84.50 | 81.79 | 81.95 | 3,286,657 | -1.83(-2.18%) |
Sep 02, 2022 | 84.88 | 85.87 | 83.48 | 83.78 | 2,790,980 | +0.03(+0.03%) |
Sep 01, 2022 | 83.31 | 84.02 | 82.93 | 83.75 | 2,600,220 | -0.30(-0.35%) |
Aug 31, 2022 | 83.35 | 85.00 | 82.78 | 84.05 | 3,642,187 | +0.31(+0.37%) |
Aug 30, 2022 | 86.39 | 86.40 | 83.45 | 83.74 | 2,734,555 | -3.05(-3.51%) |
Aug 29, 2022 | 85.03 | 87.44 | 84.84 | 86.79 | 1,962,263 | +1.15(+1.34%) |
Aug 26, 2022 | 86.94 | 86.97 | 85.59 | 85.65 | 2,390,281 | -1.29(-1.48%) |
Aug 25, 2022 | 85.39 | 86.99 | 85.09 | 86.94 | 2,557,730 | +2.17(+2.56%) |
Aug 24, 2022 | 84.04 | 85.28 | 82.86 | 84.77 | 2,203,643 | +0.56(+0.67%) |
Aug 23, 2022 | 82.86 | 84.44 | 82.48 | 84.20 | 1,827,091 | +1.44(+1.74%) |
Aug 22, 2022 | 82.21 | 83.27 | 82.01 | 82.76 | 1,856,506 | -0.66(-0.79%) |
Aug 19, 2022 | 83.68 | 84.04 | 82.85 | 83.42 | 1,921,922 | -0.37(-0.45%) |
Aug 18, 2022 | 82.80 | 83.97 | 82.75 | 83.79 | 1,553,536 | +1.21(+1.47%) |
Aug 17, 2022 | 82.35 | 83.03 | 81.85 | 82.58 | 1,288,776 | -0.22(-0.27%) |
Aug 16, 2022 | 81.96 | 82.97 | 81.76 | 82.80 | 1,838,898 | +0.81(+0.99%) |
Aug 15, 2022 | 81.14 | 82.14 | 80.07 | 81.98 | 1,855,251 | -0.45(-0.54%) |
Aug 12, 2022 | 80.54 | 82.50 | 80.44 | 82.43 | 2,457,653 | +2.34(+2.92%) |
Aug 11, 2022 | 80.10 | 80.96 | 79.77 | 80.09 | 1,819,419 | +0.51(+0.65%) |
Aug 10, 2022 | 79.44 | 80.24 | 79.19 | 79.57 | 2,106,872 | +0.70(+0.89%) |
Aug 09, 2022 | 78.91 | 79.96 | 78.55 | 78.87 | 1,840,154 | +0.35(+0.45%) |
Aug 08, 2022 | 78.91 | 79.33 | 78.29 | 78.52 | 2,649,641 | -0.26(-0.33%) |
Aug 05, 2022 | 77.93 | 79.77 | 77.56 | 78.78 | 2,288,721 | +0.70(+0.90%) |
Aug 04, 2022 | 77.89 | 78.60 | 77.46 | 78.07 | 2,535,321 | -0.22(-0.28%) |
Aug 03, 2022 | 78.47 | 78.86 | 77.54 | 78.29 | 2,666,676 | -0.51(-0.65%) |
Aug 02, 2022 | 80.02 | 80.36 | 78.67 | 78.80 | 3,349,024 | -1.40(-1.74%) |
Aug 01, 2022 | 78.90 | 80.74 | 78.78 | 80.20 | 4,038,019 | +1.42(+1.80%) |
Jul 29, 2022 | 75.99 | 78.85 | 75.97 | 78.78 | 4,891,564 | +3.26(+4.31%) |
Jul 28, 2022 | 76.08 | 77.17 | 75.19 | 75.53 | 3,175,103 | -1.05(-1.37%) |
Jul 27, 2022 | 74.48 | 76.97 | 73.89 | 76.58 | 4,612,556 | +1.46(+1.94%) |
Jul 26, 2022 | 74.51 | 76.15 | 72.96 | 75.12 | 5,885,881 | +3.14(+4.36%) |
Jul 25, 2022 | 71.20 | 72.75 | 71.15 | 71.98 | 2,846,794 | +1.69(+2.41%) |
Jul 22, 2022 | 70.44 | 71.10 | 69.87 | 70.28 | 1,555,659 | -0.17(-0.24%) |
Jul 21, 2022 | 70.45 | 70.76 | 69.85 | 70.46 | 1,626,517 | -0.52(-0.74%) |
Jul 20, 2022 | 69.72 | 71.15 | 69.33 | 70.98 | 2,088,701 | +0.70(+1.00%) |
Jul 19, 2022 | 69.44 | 70.47 | 69.15 | 70.28 | 1,956,856 | +1.22(+1.76%) |
Jul 18, 2022 | 69.21 | 70.29 | 68.87 | 69.06 | 2,323,589 | +0.52(+0.76%) |
Jul 15, 2022 | 68.87 | 69.09 | 67.73 | 68.53 | 2,152,343 | +0.29(+0.42%) |
Jul 14, 2022 | 67.73 | 68.46 | 66.65 | 68.25 | 3,261,057 | -0.94(-1.36%) |
Jul 13, 2022 | 68.98 | 69.77 | 68.53 | 69.19 | 2,198,869 | -0.15(-0.22%) |
Jul 12, 2022 | 68.45 | 70.42 | 68.11 | 69.34 | 2,118,459 | +0.21(+0.30%) |
Jul 11, 2022 | 69.44 | 70.13 | 69.03 | 69.13 | 1,992,003 | -0.68(-0.97%) |
Jul 08, 2022 | 71.21 | 71.67 | 69.70 | 69.81 | 2,698,309 | -1.01(-1.42%) |
Jul 07, 2022 | 70.08 | 72.08 | 69.97 | 70.82 | 3,144,562 | +2.08(+3.02%) |
Jul 06, 2022 | 69.05 | 69.61 | 67.36 | 68.74 | 2,986,437 | -0.15(-0.22%) |
Jul 05, 2022 | 71.02 | 71.36 | 67.73 | 68.90 | 4,364,130 | -3.84(-5.27%) |