Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.33 | 77.39 | 77.23 | 77.26 | 8,879,156 | -0.07(-0.09%) |
Sep 29, 2022 | 77.30 | 77.35 | 77.24 | 77.32 | 4,977,057 | -0.10(-0.14%) |
Sep 28, 2022 | 77.34 | 77.43 | 77.28 | 77.43 | 8,189,514 | +0.33(+0.43%) |
Sep 27, 2022 | 77.16 | 77.17 | 77.07 | 77.10 | 15,860,058 | +0.00(+0.00%) |
Sep 26, 2022 | 77.23 | 77.25 | 77.06 | 77.10 | 6,460,194 | -0.17(-0.22%) |
Sep 23, 2022 | 77.36 | 77.38 | 77.25 | 77.27 | 10,714,291 | -0.10(-0.12%) |
Sep 22, 2022 | 77.42 | 77.43 | 77.32 | 77.36 | 6,942,999 | -0.14(-0.18%) |
Sep 21, 2022 | 77.57 | 77.58 | 77.36 | 77.51 | 4,701,975 | -0.07(-0.09%) |
Sep 20, 2022 | 77.57 | 77.70 | 77.54 | 77.57 | 16,792,576 | -0.04(-0.05%) |
Sep 19, 2022 | 77.58 | 77.63 | 77.56 | 77.61 | 4,602,181 | -0.09(-0.11%) |
Sep 16, 2022 | 77.63 | 77.72 | 77.62 | 77.70 | 4,589,605 | +0.04(+0.05%) |
Sep 15, 2022 | 77.70 | 77.71 | 77.66 | 77.66 | 3,775,814 | -0.09(-0.11%) |
Sep 14, 2022 | 77.74 | 77.81 | 77.73 | 77.74 | 4,987,576 | -0.07(-0.09%) |
Sep 13, 2022 | 77.84 | 77.87 | 77.76 | 77.81 | 6,878,370 | -0.27(-0.34%) |
Sep 12, 2022 | 78.13 | 78.14 | 78.06 | 78.08 | 3,301,363 | -0.01(-0.01%) |
Sep 09, 2022 | 78.14 | 78.18 | 78.06 | 78.09 | 4,280,590 | -0.07(-0.09%) |
Sep 08, 2022 | 78.20 | 78.22 | 78.14 | 78.15 | 5,234,628 | -0.10(-0.12%) |
Sep 07, 2022 | 78.18 | 78.25 | 78.16 | 78.25 | 4,651,755 | +0.11(+0.15%) |
Sep 06, 2022 | 78.19 | 78.20 | 78.13 | 78.13 | 5,247,122 | -0.17(-0.22%) |
Sep 02, 2022 | 78.29 | 78.33 | 78.24 | 78.30 | 4,316,109 | +0.17(+0.22%) |
Sep 01, 2022 | 78.14 | 78.19 | 78.08 | 78.13 | 7,072,865 | -0.06(-0.07%) |
Aug 31, 2022 | 78.20 | 78.25 | 78.17 | 78.19 | 5,708,631 | -0.01(-0.01%) |
Aug 30, 2022 | 78.22 | 78.26 | 78.15 | 78.20 | 4,868,767 | -0.04(-0.05%) |
Aug 29, 2022 | 78.28 | 78.28 | 78.23 | 78.24 | 3,847,846 | -0.06(-0.07%) |
Aug 26, 2022 | 78.30 | 78.34 | 78.24 | 78.29 | 4,529,738 | -0.02(-0.02%) |
Aug 25, 2022 | 78.33 | 78.35 | 78.29 | 78.31 | 3,185,129 | +0.05(+0.06%) |
Aug 24, 2022 | 78.32 | 78.34 | 78.27 | 78.27 | 4,790,443 | -0.09(-0.11%) |
Aug 23, 2022 | 78.33 | 78.45 | 78.30 | 78.35 | 4,449,258 | +0.04(+0.05%) |
Aug 22, 2022 | 78.35 | 78.38 | 78.29 | 78.31 | 3,935,771 | -0.10(-0.13%) |
Aug 19, 2022 | 78.40 | 78.43 | 78.37 | 78.42 | 4,756,399 | -0.06(-0.07%) |
Aug 18, 2022 | 78.45 | 78.49 | 78.41 | 78.47 | 3,839,787 | +0.11(+0.15%) |
Aug 17, 2022 | 78.31 | 78.38 | 78.28 | 78.36 | 4,380,776 | -0.07(-0.08%) |
Aug 16, 2022 | 78.47 | 78.47 | 78.42 | 78.43 | 3,419,704 | -0.07(-0.08%) |
Aug 15, 2022 | 78.50 | 78.53 | 78.47 | 78.49 | 17,908,180 | +0.07(+0.08%) |
Aug 12, 2022 | 78.49 | 78.50 | 78.40 | 78.43 | 5,033,745 | +0.02(+0.02%) |
Aug 11, 2022 | 78.54 | 78.57 | 78.41 | 78.41 | 4,284,967 | -0.03(-0.04%) |
Aug 10, 2022 | 78.55 | 78.60 | 78.43 | 78.44 | 7,179,332 | +0.08(+0.10%) |
Aug 09, 2022 | 78.37 | 78.38 | 78.33 | 78.36 | 3,938,292 | -0.08(-0.10%) |
Aug 08, 2022 | 78.42 | 78.45 | 78.40 | 78.44 | 7,229,112 | +0.08(+0.10%) |
Aug 05, 2022 | 78.39 | 78.43 | 78.35 | 78.36 | 5,314,538 | -0.32(-0.41%) |
Aug 04, 2022 | 78.59 | 78.70 | 78.57 | 78.68 | 5,695,289 | +0.10(+0.13%) |
Aug 03, 2022 | 78.53 | 78.58 | 78.40 | 78.58 | 6,825,645 | +0.03(+0.04%) |
Aug 02, 2022 | 78.82 | 78.84 | 78.55 | 78.55 | 15,013,395 | -0.28(-0.35%) |
Aug 01, 2022 | 78.83 | 78.85 | 78.77 | 78.83 | 6,801,920 | -0.00(-0.00%) |
Jul 29, 2022 | 78.78 | 78.87 | 78.76 | 78.83 | 5,843,112 | -0.01(-0.01%) |
Jul 28, 2022 | 78.85 | 78.88 | 78.79 | 78.84 | 5,872,041 | +0.17(+0.22%) |
Jul 27, 2022 | 78.56 | 78.70 | 78.52 | 78.67 | 7,428,749 | +0.12(+0.16%) |
Jul 26, 2022 | 78.66 | 78.67 | 78.54 | 78.54 | 3,007,499 | -0.04(-0.05%) |
Jul 25, 2022 | 78.58 | 78.62 | 78.56 | 78.58 | 21,544,832 | -0.07(-0.08%) |
Jul 22, 2022 | 78.61 | 78.73 | 78.60 | 78.65 | 6,361,513 | +0.20(+0.25%) |
Jul 21, 2022 | 78.34 | 78.47 | 78.32 | 78.45 | 6,163,361 | +0.22(+0.28%) |
Jul 20, 2022 | 78.32 | 78.32 | 78.22 | 78.23 | 5,745,870 | -0.01(-0.01%) |
Jul 19, 2022 | 78.33 | 78.34 | 78.23 | 78.24 | 9,619,833 | -0.09(-0.11%) |
Jul 18, 2022 | 78.33 | 78.34 | 78.28 | 78.33 | 2,747,929 | -0.05(-0.06%) |
Jul 15, 2022 | 78.31 | 78.43 | 78.30 | 78.37 | 6,285,202 | +0.06(+0.07%) |
Jul 14, 2022 | 78.19 | 78.37 | 78.15 | 78.32 | 7,013,357 | -0.03(-0.04%) |
Jul 13, 2022 | 78.25 | 78.43 | 78.24 | 78.34 | 12,400,137 | -0.09(-0.11%) |
Jul 12, 2022 | 78.49 | 78.52 | 78.42 | 78.43 | 6,714,454 | +0.04(+0.05%) |
Jul 11, 2022 | 78.44 | 78.49 | 78.38 | 78.39 | 17,556,290 | +0.03(+0.04%) |
Jul 08, 2022 | 78.38 | 78.39 | 78.33 | 78.36 | 3,423,157 | -0.09(-0.12%) |
Jul 07, 2022 | 78.51 | 78.51 | 78.41 | 78.46 | 5,169,029 | -0.06(-0.07%) |
Jul 06, 2022 | 78.75 | 78.75 | 78.51 | 78.51 | 5,145,259 | -0.22(-0.28%) |
Jul 05, 2022 | 78.76 | 78.79 | 78.71 | 78.73 | 10,418,468 | -0.01(-0.01%) |