Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.12 | 78.60 | 77.61 | 77.72 | 412,214 | -0.45(-0.58%) |
Sep 29, 2022 | 78.04 | 78.28 | 77.76 | 78.18 | 282,004 | -0.37(-0.48%) |
Sep 28, 2022 | 77.77 | 78.64 | 77.77 | 78.55 | 522,581 | +1.05(+1.35%) |
Sep 27, 2022 | 78.22 | 78.29 | 77.42 | 77.50 | 810,093 | -0.12(-0.16%) |
Sep 26, 2022 | 78.15 | 78.43 | 77.48 | 77.63 | 550,187 | -0.73(-0.93%) |
Sep 23, 2022 | 78.81 | 78.85 | 78.16 | 78.36 | 365,979 | -0.69(-0.88%) |
Sep 22, 2022 | 79.25 | 79.34 | 78.88 | 79.05 | 384,345 | -0.39(-0.49%) |
Sep 21, 2022 | 79.68 | 80.03 | 79.16 | 79.44 | 190,881 | -0.20(-0.25%) |
Sep 20, 2022 | 79.75 | 79.83 | 79.55 | 79.64 | 359,095 | -0.55(-0.69%) |
Sep 19, 2022 | 79.51 | 80.20 | 79.51 | 80.19 | 458,885 | +0.42(+0.52%) |
Sep 16, 2022 | 79.24 | 79.80 | 79.17 | 79.77 | 382,521 | +0.24(+0.30%) |
Sep 15, 2022 | 79.96 | 80.01 | 79.47 | 79.53 | 964,847 | -0.43(-0.53%) |
Sep 14, 2022 | 79.95 | 80.45 | 79.91 | 79.96 | 335,531 | +0.15(+0.19%) |
Sep 13, 2022 | 80.47 | 80.59 | 79.81 | 79.81 | 657,716 | -1.53(-1.88%) |
Sep 12, 2022 | 81.47 | 81.50 | 81.10 | 81.34 | 1,203,719 | +0.14(+0.18%) |
Sep 09, 2022 | 81.06 | 81.44 | 80.97 | 81.19 | 932,102 | +0.16(+0.20%) |
Sep 08, 2022 | 80.35 | 81.11 | 80.35 | 81.03 | 776,496 | +0.39(+0.49%) |
Sep 07, 2022 | 79.84 | 80.70 | 79.83 | 80.64 | 1,226,262 | +0.79(+0.99%) |
Sep 06, 2022 | 80.00 | 80.02 | 79.56 | 79.85 | 657,404 | -0.14(-0.18%) |
Sep 02, 2022 | 80.29 | 80.64 | 79.88 | 79.99 | 962,976 | -0.02(-0.02%) |
Sep 01, 2022 | 79.50 | 80.07 | 79.28 | 80.01 | 1,013,912 | +0.44(+0.55%) |
Aug 31, 2022 | 79.94 | 80.02 | 79.45 | 79.58 | 934,682 | -0.35(-0.44%) |
Aug 30, 2022 | 80.43 | 80.44 | 79.66 | 79.93 | 157,547 | -0.43(-0.54%) |
Aug 29, 2022 | 80.20 | 80.59 | 79.82 | 80.36 | 335,417 | -0.19(-0.24%) |
Aug 26, 2022 | 81.55 | 81.58 | 80.55 | 80.56 | 243,697 | -0.96(-1.17%) |
Aug 25, 2022 | 81.12 | 81.57 | 81.11 | 81.51 | 135,450 | +0.45(+0.56%) |
Aug 24, 2022 | 80.97 | 81.13 | 80.88 | 81.06 | 359,504 | +0.23(+0.28%) |
Aug 23, 2022 | 80.78 | 81.00 | 80.52 | 80.83 | 294,641 | +0.23(+0.29%) |
Aug 22, 2022 | 80.91 | 80.95 | 80.56 | 80.60 | 544,184 | -0.74(-0.90%) |
Aug 19, 2022 | 81.71 | 81.71 | 81.24 | 81.34 | 623,378 | -0.66(-0.80%) |
Aug 18, 2022 | 81.96 | 82.06 | 81.87 | 81.99 | 123,206 | +0.23(+0.28%) |
Aug 17, 2022 | 81.98 | 82.12 | 81.65 | 81.76 | 616,986 | -0.60(-0.73%) |
Aug 16, 2022 | 82.62 | 82.62 | 82.23 | 82.37 | 229,840 | -0.35(-0.42%) |
Aug 15, 2022 | 82.60 | 82.83 | 82.52 | 82.71 | 514,544 | -0.01(-0.01%) |
Aug 12, 2022 | 82.31 | 82.81 | 82.19 | 82.72 | 858,749 | +0.64(+0.78%) |
Aug 11, 2022 | 82.52 | 82.88 | 82.03 | 82.08 | 216,602 | -0.29(-0.35%) |
Aug 10, 2022 | 82.20 | 82.38 | 82.10 | 82.37 | 367,584 | +0.90(+1.11%) |
Aug 09, 2022 | 81.73 | 81.79 | 81.47 | 81.47 | 344,644 | -0.46(-0.56%) |
Aug 08, 2022 | 82.05 | 82.36 | 81.82 | 81.93 | 578,762 | +0.15(+0.18%) |
Aug 05, 2022 | 81.48 | 81.91 | 81.42 | 81.78 | 1,192,268 | -0.19(-0.23%) |
Aug 04, 2022 | 81.85 | 82.08 | 81.84 | 81.97 | 417,611 | +0.13(+0.16%) |
Aug 03, 2022 | 81.56 | 81.92 | 81.38 | 81.83 | 377,841 | +0.53(+0.65%) |
Aug 02, 2022 | 81.65 | 81.66 | 81.26 | 81.30 | 868,809 | -0.19(-0.24%) |
Aug 01, 2022 | 81.27 | 81.64 | 81.24 | 81.50 | 1,612,656 | -0.05(-0.07%) |
Jul 29, 2022 | 81.41 | 81.70 | 81.26 | 81.55 | 194,486 | +0.16(+0.20%) |
Jul 28, 2022 | 80.65 | 81.41 | 80.65 | 81.39 | 188,159 | +0.69(+0.85%) |
Jul 27, 2022 | 80.23 | 80.79 | 80.23 | 80.70 | 678,863 | +0.74(+0.93%) |
Jul 26, 2022 | 80.19 | 80.24 | 79.96 | 79.96 | 351,810 | -0.48(-0.59%) |
Jul 25, 2022 | 80.54 | 80.58 | 80.30 | 80.44 | 172,388 | -0.10(-0.12%) |
Jul 22, 2022 | 80.99 | 80.99 | 80.24 | 80.54 | 320,966 | -0.20(-0.25%) |
Jul 21, 2022 | 79.71 | 80.74 | 79.50 | 80.74 | 1,012,060 | +0.73(+0.92%) |
Jul 20, 2022 | 79.52 | 80.37 | 79.52 | 80.01 | 268,053 | +0.50(+0.63%) |
Jul 19, 2022 | 78.62 | 79.70 | 78.62 | 79.50 | 185,907 | +0.76(+0.96%) |
Jul 18, 2022 | 79.50 | 79.56 | 78.67 | 78.74 | 138,952 | -0.65(-0.82%) |
Jul 15, 2022 | 78.53 | 79.46 | 78.53 | 79.40 | 643,500 | +0.91(+1.16%) |
Jul 14, 2022 | 78.01 | 78.62 | 77.77 | 78.49 | 170,437 | -0.32(-0.40%) |
Jul 13, 2022 | 78.07 | 78.99 | 78.07 | 78.81 | 116,446 | +0.05(+0.07%) |
Jul 12, 2022 | 78.68 | 78.95 | 78.60 | 78.75 | 272,980 | +0.13(+0.17%) |
Jul 11, 2022 | 79.08 | 79.08 | 78.58 | 78.62 | 362,312 | -0.42(-0.54%) |
Jul 08, 2022 | 78.67 | 79.08 | 78.59 | 79.04 | 173,356 | +0.00(+0.00%) |
Jul 07, 2022 | 78.30 | 79.10 | 78.26 | 79.04 | 277,261 | +0.99(+1.27%) |
Jul 06, 2022 | 78.36 | 78.36 | 77.88 | 78.06 | 166,571 | -0.12(-0.16%) |
Jul 05, 2022 | 77.99 | 78.22 | 77.62 | 78.18 | 230,720 | -0.08(-0.10%) |