Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.59 | 78.39 | 76.89 | 77.01 | 20,793 | -0.58(-0.75%) |
Sep 29, 2022 | 77.14 | 77.70 | 76.34 | 77.60 | 51,705 | -0.14(-0.18%) |
Sep 28, 2022 | 76.87 | 78.18 | 76.54 | 77.74 | 292,859 | +1.07(+1.40%) |
Sep 27, 2022 | 76.76 | 76.96 | 75.93 | 76.66 | 29,531 | +0.50(+0.65%) |
Sep 26, 2022 | 77.38 | 77.40 | 75.90 | 76.17 | 44,033 | -1.72(-2.21%) |
Sep 23, 2022 | 78.45 | 78.45 | 77.14 | 77.89 | 23,815 | -1.15(-1.46%) |
Sep 22, 2022 | 79.96 | 79.96 | 78.86 | 79.04 | 14,998 | -0.84(-1.05%) |
Sep 21, 2022 | 81.90 | 81.90 | 79.88 | 79.88 | 17,510 | -1.59(-1.95%) |
Sep 20, 2022 | 81.89 | 82.09 | 80.61 | 81.47 | 15,533 | -1.24(-1.50%) |
Sep 19, 2022 | 80.77 | 82.71 | 80.77 | 82.71 | 13,460 | +1.24(+1.52%) |
Sep 16, 2022 | 81.51 | 81.80 | 81.20 | 81.47 | 13,762 | -0.89(-1.08%) |
Sep 15, 2022 | 82.22 | 82.94 | 81.98 | 82.36 | 8,019 | +0.06(+0.07%) |
Sep 14, 2022 | 82.73 | 82.73 | 81.74 | 82.30 | 29,909 | +0.02(+0.02%) |
Sep 13, 2022 | 83.10 | 83.38 | 82.21 | 82.28 | 15,337 | -2.08(-2.47%) |
Sep 12, 2022 | 84.04 | 84.71 | 83.85 | 84.36 | 32,695 | +0.76(+0.90%) |
Sep 09, 2022 | 83.45 | 83.92 | 83.40 | 83.61 | 17,914 | +0.42(+0.50%) |
Sep 08, 2022 | 82.02 | 83.24 | 82.02 | 83.19 | 12,583 | +0.88(+1.07%) |
Sep 07, 2022 | 80.50 | 82.36 | 80.50 | 82.31 | 84,661 | +1.71(+2.13%) |
Sep 06, 2022 | 80.46 | 81.10 | 80.35 | 80.60 | 13,415 | -0.17(-0.22%) |
Sep 02, 2022 | 82.07 | 82.52 | 80.53 | 80.77 | 19,287 | -0.29(-0.36%) |
Sep 01, 2022 | 80.32 | 81.08 | 79.98 | 81.06 | 17,131 | +0.44(+0.54%) |
Aug 31, 2022 | 81.53 | 81.65 | 80.63 | 80.63 | 9,383 | -0.69(-0.85%) |
Aug 30, 2022 | 82.28 | 82.28 | 81.19 | 81.31 | 28,355 | -0.78(-0.96%) |
Aug 29, 2022 | 82.15 | 82.50 | 81.59 | 82.10 | 12,561 | -0.54(-0.66%) |
Aug 26, 2022 | 84.47 | 84.47 | 82.62 | 82.64 | 21,591 | -1.67(-1.99%) |
Aug 25, 2022 | 83.61 | 84.32 | 83.50 | 84.32 | 16,802 | +1.02(+1.22%) |
Aug 24, 2022 | 82.91 | 83.43 | 82.70 | 83.30 | 14,552 | +0.28(+0.34%) |
Aug 23, 2022 | 83.27 | 83.58 | 82.92 | 83.02 | 7,895 | -0.27(-0.33%) |
Aug 22, 2022 | 84.35 | 84.35 | 83.19 | 83.29 | 14,496 | -1.90(-2.23%) |
Aug 19, 2022 | 85.65 | 85.65 | 85.06 | 85.19 | 15,244 | -0.91(-1.06%) |
Aug 18, 2022 | 85.54 | 86.11 | 85.52 | 86.10 | 145,141 | +0.60(+0.70%) |
Aug 17, 2022 | 84.83 | 85.81 | 84.83 | 85.50 | 17,770 | +0.26(+0.31%) |
Aug 16, 2022 | 84.47 | 85.37 | 84.47 | 85.23 | 14,132 | +0.61(+0.72%) |
Aug 15, 2022 | 84.11 | 84.77 | 84.00 | 84.62 | 22,777 | -0.11(-0.13%) |
Aug 12, 2022 | 83.61 | 84.75 | 83.61 | 84.73 | 17,012 | +1.45(+1.74%) |
Aug 11, 2022 | 82.65 | 83.60 | 82.65 | 83.28 | 70,399 | +1.06(+1.30%) |
Aug 10, 2022 | 81.50 | 82.21 | 81.50 | 82.21 | 72,996 | +1.47(+1.82%) |
Aug 09, 2022 | 79.65 | 80.85 | 79.65 | 80.74 | 17,055 | +1.14(+1.44%) |
Aug 08, 2022 | 79.42 | 80.07 | 79.42 | 79.60 | 29,948 | +0.52(+0.66%) |
Aug 05, 2022 | 78.12 | 79.19 | 78.12 | 79.08 | 86,781 | +0.65(+0.83%) |
Aug 04, 2022 | 78.93 | 79.15 | 78.43 | 78.43 | 12,152 | -0.47(-0.60%) |
Aug 03, 2022 | 78.53 | 79.01 | 78.02 | 78.90 | 53,232 | +0.71(+0.90%) |
Aug 02, 2022 | 78.36 | 79.32 | 78.13 | 78.20 | 37,995 | -0.42(-0.53%) |
Aug 01, 2022 | 79.05 | 79.05 | 78.22 | 78.61 | 36,385 | -1.04(-1.30%) |
Jul 29, 2022 | 78.48 | 79.90 | 78.48 | 79.65 | 31,635 | +1.19(+1.52%) |
Jul 28, 2022 | 79.26 | 79.26 | 77.50 | 78.46 | 17,866 | -0.87(-1.10%) |
Jul 27, 2022 | 79.13 | 79.53 | 78.53 | 79.33 | 15,881 | +0.50(+0.64%) |
Jul 26, 2022 | 78.68 | 79.18 | 78.62 | 78.83 | 86,294 | -0.15(-0.20%) |
Jul 25, 2022 | 78.37 | 79.24 | 78.37 | 78.98 | 42,793 | +1.03(+1.32%) |
Jul 22, 2022 | 78.46 | 78.76 | 77.67 | 77.95 | 91,725 | -0.31(-0.40%) |
Jul 21, 2022 | 78.07 | 78.29 | 76.95 | 78.26 | 19,444 | -0.07(-0.09%) |
Jul 20, 2022 | 78.31 | 78.56 | 77.98 | 78.33 | 15,593 | -0.04(-0.05%) |
Jul 19, 2022 | 77.44 | 78.48 | 77.44 | 78.37 | 125,327 | +1.82(+2.38%) |
Jul 18, 2022 | 78.09 | 78.33 | 76.39 | 76.55 | 11,639 | -1.03(-1.33%) |
Jul 15, 2022 | 77.21 | 77.97 | 76.94 | 77.58 | 16,362 | +1.21(+1.58%) |
Jul 14, 2022 | 77.69 | 77.69 | 76.12 | 76.38 | 23,080 | -2.71(-3.43%) |
Jul 13, 2022 | 79.30 | 79.75 | 78.88 | 79.09 | 66,280 | -0.83(-1.04%) |
Jul 12, 2022 | 80.34 | 81.15 | 79.76 | 79.92 | 18,815 | -0.71(-0.88%) |
Jul 11, 2022 | 80.35 | 81.17 | 80.35 | 80.63 | 41,298 | -0.18(-0.23%) |
Jul 08, 2022 | 81.26 | 81.56 | 80.81 | 80.81 | 14,663 | -0.41(-0.50%) |
Jul 07, 2022 | 81.15 | 81.80 | 81.15 | 81.22 | 24,175 | +0.49(+0.61%) |
Jul 06, 2022 | 80.25 | 81.15 | 79.68 | 80.72 | 80,761 | +0.41(+0.51%) |
Jul 05, 2022 | 80.61 | 80.61 | 78.82 | 80.32 | 13,546 | -1.24(-1.52%) |