Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.94 | 80.55 | 78.60 | 78.87 | 483,763 | -0.03(-0.04%) |
Sep 29, 2022 | 78.55 | 79.04 | 77.22 | 78.90 | 392,259 | -0.68(-0.85%) |
Sep 28, 2022 | 77.98 | 80.07 | 77.83 | 79.58 | 262,921 | +1.63(+2.10%) |
Sep 27, 2022 | 79.06 | 79.83 | 76.92 | 77.94 | 380,483 | -0.91(-1.15%) |
Sep 26, 2022 | 79.02 | 80.29 | 78.36 | 78.85 | 378,559 | -0.90(-1.13%) |
Sep 23, 2022 | 80.06 | 80.06 | 78.26 | 79.75 | 608,321 | -1.23(-1.52%) |
Sep 22, 2022 | 83.22 | 83.50 | 80.58 | 80.98 | 419,679 | -1.84(-2.22%) |
Sep 21, 2022 | 83.97 | 84.98 | 82.82 | 82.82 | 413,811 | -0.96(-1.14%) |
Sep 20, 2022 | 83.49 | 84.22 | 83.04 | 83.78 | 302,428 | -0.18(-0.22%) |
Sep 19, 2022 | 81.26 | 84.11 | 81.26 | 83.96 | 291,995 | +1.55(+1.88%) |
Sep 16, 2022 | 83.26 | 83.26 | 81.28 | 82.41 | 770,086 | -1.82(-2.16%) |
Sep 15, 2022 | 83.50 | 85.36 | 83.50 | 84.23 | 294,202 | +0.58(+0.69%) |
Sep 14, 2022 | 83.83 | 84.22 | 82.42 | 83.65 | 478,019 | +0.09(+0.10%) |
Sep 13, 2022 | 83.86 | 84.91 | 83.26 | 83.56 | 351,556 | -2.32(-2.70%) |
Sep 12, 2022 | 85.29 | 86.48 | 85.05 | 85.89 | 413,338 | +1.02(+1.20%) |
Sep 09, 2022 | 84.30 | 85.52 | 83.37 | 84.87 | 284,395 | +0.96(+1.14%) |
Sep 08, 2022 | 81.56 | 84.01 | 81.47 | 83.91 | 355,950 | +1.69(+2.06%) |
Sep 07, 2022 | 79.42 | 82.29 | 79.18 | 82.22 | 341,391 | +2.31(+2.89%) |
Sep 06, 2022 | 81.73 | 81.73 | 79.15 | 79.91 | 276,357 | -1.02(-1.26%) |
Sep 02, 2022 | 82.42 | 83.19 | 80.55 | 80.92 | 294,962 | -0.52(-0.64%) |
Sep 01, 2022 | 81.18 | 81.90 | 80.17 | 81.45 | 242,365 | -0.13(-0.15%) |
Aug 31, 2022 | 82.50 | 82.88 | 81.52 | 81.57 | 444,693 | -0.80(-0.97%) |
Aug 30, 2022 | 82.41 | 82.74 | 81.24 | 82.37 | 343,682 | +0.30(+0.37%) |
Aug 29, 2022 | 81.90 | 82.80 | 81.21 | 82.07 | 273,331 | -0.30(-0.36%) |
Aug 26, 2022 | 85.03 | 85.28 | 82.34 | 82.37 | 264,517 | -2.66(-3.13%) |
Aug 25, 2022 | 83.41 | 85.07 | 83.29 | 85.03 | 216,381 | +1.66(+2.00%) |
Aug 24, 2022 | 83.74 | 84.12 | 82.76 | 83.37 | 291,844 | -0.75(-0.90%) |
Aug 23, 2022 | 84.36 | 84.92 | 84.04 | 84.12 | 232,347 | +0.06(+0.07%) |
Aug 22, 2022 | 85.17 | 85.17 | 83.90 | 84.07 | 230,177 | -2.34(-2.71%) |
Aug 19, 2022 | 86.78 | 86.78 | 85.80 | 86.41 | 298,683 | -1.10(-1.26%) |
Aug 18, 2022 | 86.47 | 87.56 | 85.68 | 87.51 | 205,672 | +1.00(+1.15%) |
Aug 17, 2022 | 85.80 | 86.66 | 85.24 | 86.51 | 286,276 | -0.31(-0.36%) |
Aug 16, 2022 | 85.98 | 87.23 | 84.10 | 86.82 | 265,854 | +0.60(+0.70%) |
Aug 15, 2022 | 85.48 | 86.55 | 83.86 | 86.22 | 195,843 | -0.01(-0.01%) |
Aug 12, 2022 | 85.98 | 86.30 | 84.12 | 86.23 | 273,072 | +0.99(+1.16%) |
Aug 11, 2022 | 84.34 | 85.30 | 84.33 | 85.25 | 245,364 | +1.51(+1.80%) |
Aug 10, 2022 | 82.75 | 84.30 | 82.75 | 83.74 | 486,063 | +1.98(+2.43%) |
Aug 09, 2022 | 82.31 | 82.31 | 81.55 | 81.76 | 425,704 | -0.56(-0.68%) |
Aug 08, 2022 | 83.90 | 84.64 | 82.26 | 82.31 | 284,477 | -1.26(-1.51%) |
Aug 05, 2022 | 81.50 | 83.71 | 81.44 | 83.58 | 295,503 | +1.84(+2.25%) |
Aug 04, 2022 | 82.29 | 82.29 | 81.13 | 81.74 | 265,365 | -0.81(-0.98%) |
Aug 03, 2022 | 82.16 | 83.09 | 81.35 | 82.55 | 302,160 | +1.02(+1.25%) |
Aug 02, 2022 | 83.27 | 83.52 | 81.14 | 81.52 | 445,349 | -2.03(-2.43%) |
Aug 01, 2022 | 82.43 | 84.01 | 81.50 | 83.56 | 418,481 | +0.67(+0.81%) |
Jul 29, 2022 | 82.80 | 83.48 | 81.91 | 82.88 | 653,937 | +0.17(+0.21%) |
Jul 28, 2022 | 83.61 | 83.76 | 81.67 | 82.71 | 339,276 | -1.03(-1.23%) |
Jul 27, 2022 | 82.78 | 84.16 | 82.49 | 83.74 | 540,972 | +1.08(+1.31%) |
Jul 26, 2022 | 82.61 | 83.85 | 82.27 | 82.66 | 409,512 | -0.61(-0.73%) |
Jul 25, 2022 | 83.27 | 83.89 | 82.68 | 83.27 | 526,793 | +0.65(+0.78%) |
Jul 22, 2022 | 83.48 | 84.33 | 82.21 | 82.62 | 461,193 | -0.26(-0.31%) |
Jul 21, 2022 | 84.17 | 84.90 | 80.64 | 82.88 | 710,160 | +0.09(+0.10%) |
Jul 20, 2022 | 80.61 | 82.95 | 80.45 | 82.80 | 534,940 | +1.40(+1.72%) |
Jul 19, 2022 | 79.71 | 81.96 | 79.71 | 81.40 | 378,219 | +2.75(+3.49%) |
Jul 18, 2022 | 79.74 | 80.58 | 78.42 | 78.65 | 471,806 | +0.12(+0.15%) |
Jul 15, 2022 | 76.75 | 78.95 | 75.95 | 78.54 | 446,073 | +3.27(+4.34%) |
Jul 14, 2022 | 74.23 | 75.46 | 73.70 | 75.27 | 501,030 | -0.55(-0.72%) |
Jul 13, 2022 | 76.41 | 76.63 | 74.89 | 75.82 | 332,427 | -1.12(-1.45%) |
Jul 12, 2022 | 76.44 | 78.65 | 76.03 | 76.94 | 620,617 | -0.29(-0.37%) |
Jul 11, 2022 | 77.92 | 78.28 | 77.01 | 77.23 | 478,515 | -0.95(-1.22%) |
Jul 08, 2022 | 78.94 | 79.45 | 77.56 | 78.18 | 199,343 | -0.29(-0.37%) |
Jul 07, 2022 | 77.90 | 78.76 | 75.52 | 78.47 | 471,712 | +1.67(+2.17%) |
Jul 06, 2022 | 77.47 | 78.21 | 75.51 | 76.80 | 527,803 | -1.26(-1.62%) |
Jul 05, 2022 | 76.42 | 78.10 | 75.15 | 78.07 | 458,373 | -0.27(-0.34%) |