Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.38 | 81.26 | 79.05 | 79.34 | 475,877 | +0.02(+0.02%) |
Sep 29, 2022 | 79.69 | 80.00 | 78.73 | 79.32 | 341,993 | -1.50(-1.85%) |
Sep 28, 2022 | 79.19 | 81.55 | 79.08 | 80.82 | 366,835 | +1.67(+2.11%) |
Sep 27, 2022 | 80.04 | 80.93 | 78.08 | 79.14 | 438,288 | -0.79(-0.99%) |
Sep 26, 2022 | 78.72 | 80.58 | 78.72 | 79.94 | 669,106 | +0.46(+0.58%) |
Sep 23, 2022 | 80.14 | 80.84 | 77.92 | 79.48 | 573,019 | -1.52(-1.87%) |
Sep 22, 2022 | 82.25 | 82.25 | 80.12 | 80.99 | 451,689 | -0.81(-0.99%) |
Sep 21, 2022 | 82.82 | 84.28 | 81.77 | 81.81 | 385,388 | -1.08(-1.30%) |
Sep 20, 2022 | 82.41 | 83.19 | 81.92 | 82.88 | 340,876 | +0.05(+0.06%) |
Sep 19, 2022 | 79.42 | 82.96 | 77.81 | 82.83 | 379,915 | +2.48(+3.09%) |
Sep 16, 2022 | 81.50 | 81.81 | 79.58 | 80.35 | 947,321 | -1.69(-2.06%) |
Sep 15, 2022 | 80.25 | 82.63 | 80.04 | 82.04 | 430,131 | +1.59(+1.98%) |
Sep 14, 2022 | 79.65 | 80.57 | 78.46 | 80.45 | 666,038 | +1.21(+1.53%) |
Sep 13, 2022 | 79.67 | 80.18 | 78.90 | 79.23 | 355,682 | -2.12(-2.61%) |
Sep 12, 2022 | 81.20 | 82.58 | 80.73 | 81.36 | 322,334 | +0.23(+0.29%) |
Sep 09, 2022 | 79.82 | 81.25 | 79.78 | 81.12 | 307,313 | +1.70(+2.14%) |
Sep 08, 2022 | 76.40 | 79.52 | 76.11 | 79.42 | 270,587 | +2.31(+2.99%) |
Sep 07, 2022 | 75.07 | 77.32 | 74.79 | 77.11 | 246,901 | +1.62(+2.15%) |
Sep 06, 2022 | 77.41 | 77.41 | 74.83 | 75.49 | 252,337 | -1.51(-1.96%) |
Sep 02, 2022 | 78.59 | 79.43 | 76.61 | 76.99 | 303,561 | -0.94(-1.21%) |
Sep 01, 2022 | 78.84 | 79.04 | 77.15 | 77.93 | 262,474 | -1.03(-1.30%) |
Aug 31, 2022 | 79.42 | 80.15 | 78.44 | 78.96 | 288,604 | -0.46(-0.58%) |
Aug 30, 2022 | 79.79 | 80.41 | 78.75 | 79.42 | 280,051 | -0.08(-0.10%) |
Aug 29, 2022 | 79.79 | 80.16 | 79.20 | 79.50 | 241,771 | -0.76(-0.95%) |
Aug 26, 2022 | 82.76 | 83.15 | 80.26 | 80.26 | 324,830 | -2.26(-2.74%) |
Aug 25, 2022 | 80.90 | 82.60 | 80.72 | 82.52 | 216,531 | +1.77(+2.19%) |
Aug 24, 2022 | 81.00 | 81.24 | 80.27 | 80.75 | 155,016 | -0.38(-0.47%) |
Aug 23, 2022 | 81.33 | 82.22 | 80.32 | 81.13 | 192,043 | -0.25(-0.31%) |
Aug 22, 2022 | 82.27 | 82.64 | 81.15 | 81.38 | 249,792 | -2.13(-2.55%) |
Aug 19, 2022 | 83.97 | 84.15 | 83.14 | 83.52 | 280,533 | -1.42(-1.67%) |
Aug 18, 2022 | 85.06 | 85.09 | 84.02 | 84.94 | 318,198 | +0.02(+0.02%) |
Aug 17, 2022 | 84.62 | 85.48 | 83.92 | 84.92 | 294,955 | -0.84(-0.98%) |
Aug 16, 2022 | 84.16 | 85.86 | 83.83 | 85.76 | 343,694 | +1.41(+1.67%) |
Aug 15, 2022 | 83.17 | 84.40 | 82.41 | 84.35 | 251,260 | +0.78(+0.94%) |
Aug 12, 2022 | 83.00 | 83.65 | 82.42 | 83.57 | 247,663 | +1.14(+1.39%) |
Aug 11, 2022 | 81.87 | 83.17 | 81.87 | 82.42 | 415,761 | +1.12(+1.37%) |
Aug 10, 2022 | 79.98 | 81.65 | 79.98 | 81.31 | 394,845 | +2.36(+2.99%) |
Aug 09, 2022 | 78.71 | 79.00 | 78.07 | 78.95 | 771,826 | +0.24(+0.31%) |
Aug 08, 2022 | 79.07 | 79.81 | 78.52 | 78.70 | 230,196 | -0.36(-0.46%) |
Aug 05, 2022 | 77.07 | 79.11 | 76.78 | 79.07 | 381,298 | +1.73(+2.24%) |
Aug 04, 2022 | 77.65 | 78.21 | 77.10 | 77.33 | 208,229 | -0.73(-0.94%) |
Aug 03, 2022 | 77.39 | 78.19 | 77.09 | 78.07 | 213,669 | +0.92(+1.19%) |
Aug 02, 2022 | 77.41 | 77.94 | 76.93 | 77.15 | 245,449 | -0.61(-0.79%) |
Aug 01, 2022 | 76.80 | 78.38 | 76.38 | 77.77 | 379,806 | +0.60(+0.77%) |
Jul 29, 2022 | 76.80 | 78.00 | 76.80 | 77.17 | 680,383 | +0.50(+0.65%) |
Jul 28, 2022 | 76.13 | 77.17 | 75.64 | 76.67 | 287,900 | +0.36(+0.47%) |
Jul 27, 2022 | 75.58 | 76.81 | 75.26 | 76.31 | 268,537 | +0.90(+1.19%) |
Jul 26, 2022 | 75.08 | 76.27 | 74.86 | 75.41 | 367,540 | -0.49(-0.64%) |
Jul 25, 2022 | 75.27 | 76.08 | 74.71 | 75.90 | 484,424 | +0.91(+1.21%) |
Jul 22, 2022 | 76.49 | 77.00 | 74.41 | 74.99 | 426,873 | -1.60(-2.09%) |
Jul 21, 2022 | 76.15 | 76.67 | 74.79 | 76.59 | 700,199 | +0.06(+0.08%) |
Jul 20, 2022 | 74.15 | 77.56 | 73.08 | 76.54 | 1,122,527 | +3.48(+4.77%) |
Jul 19, 2022 | 71.69 | 73.61 | 71.49 | 73.05 | 584,020 | +2.57(+3.64%) |
Jul 18, 2022 | 70.63 | 71.75 | 70.12 | 70.49 | 302,093 | +0.63(+0.91%) |
Jul 15, 2022 | 68.37 | 70.48 | 67.55 | 69.85 | 487,065 | +2.85(+4.25%) |
Jul 14, 2022 | 67.17 | 68.03 | 66.20 | 67.00 | 521,407 | -1.91(-2.77%) |
Jul 13, 2022 | 69.49 | 69.49 | 68.21 | 68.92 | 335,831 | -1.18(-1.68%) |
Jul 12, 2022 | 69.75 | 71.28 | 69.04 | 70.10 | 652,682 | +0.18(+0.25%) |
Jul 11, 2022 | 69.98 | 71.46 | 69.80 | 69.92 | 531,602 | -2.53(-3.49%) |
Jul 08, 2022 | 72.75 | 73.15 | 71.77 | 72.45 | 471,507 | +0.13(+0.18%) |
Jul 07, 2022 | 72.19 | 72.86 | 71.31 | 72.32 | 626,688 | +1.63(+2.30%) |
Jul 06, 2022 | 71.09 | 72.17 | 70.42 | 70.69 | 784,204 | -1.32(-1.83%) |
Jul 05, 2022 | 70.23 | 72.03 | 69.93 | 72.01 | 332,115 | -0.06(-0.08%) |