Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.11 | 80.95 | 79.31 | 79.57 | 496,002 | -0.82(-1.02%) |
Sep 29, 2022 | 80.29 | 81.12 | 77.89 | 80.40 | 418,598 | -0.21(-0.25%) |
Sep 28, 2022 | 79.21 | 80.79 | 78.51 | 80.60 | 424,621 | +1.68(+2.13%) |
Sep 27, 2022 | 77.96 | 79.12 | 77.76 | 78.92 | 395,933 | +1.15(+1.48%) |
Sep 26, 2022 | 78.56 | 78.96 | 77.12 | 77.77 | 263,362 | -1.39(-1.75%) |
Sep 23, 2022 | 79.12 | 79.80 | 78.28 | 79.15 | 314,348 | -0.20(-0.25%) |
Sep 22, 2022 | 80.87 | 81.08 | 78.50 | 79.35 | 303,977 | -1.40(-1.73%) |
Sep 21, 2022 | 81.05 | 82.30 | 80.40 | 80.75 | 386,527 | +0.11(+0.13%) |
Sep 20, 2022 | 80.64 | 80.95 | 78.86 | 80.64 | 378,884 | -0.03(-0.04%) |
Sep 19, 2022 | 79.04 | 80.97 | 78.81 | 80.67 | 203,917 | +1.10(+1.39%) |
Sep 16, 2022 | 80.04 | 80.08 | 78.70 | 79.56 | 468,481 | -0.46(-0.57%) |
Sep 15, 2022 | 79.11 | 80.60 | 78.63 | 80.02 | 284,805 | +0.61(+0.76%) |
Sep 14, 2022 | 79.45 | 79.56 | 77.86 | 79.42 | 234,330 | +0.10(+0.12%) |
Sep 13, 2022 | 79.54 | 80.45 | 78.89 | 79.32 | 243,090 | -0.99(-1.23%) |
Sep 12, 2022 | 80.92 | 81.33 | 80.09 | 80.31 | 228,352 | -0.16(-0.19%) |
Sep 09, 2022 | 80.50 | 81.24 | 79.27 | 80.46 | 198,472 | +0.01(+0.01%) |
Sep 08, 2022 | 79.10 | 80.57 | 78.96 | 80.45 | 274,628 | +0.84(+1.06%) |
Sep 07, 2022 | 77.71 | 79.68 | 77.71 | 79.61 | 192,027 | +1.91(+2.45%) |
Sep 06, 2022 | 77.52 | 78.44 | 77.15 | 77.71 | 155,212 | +0.33(+0.43%) |
Sep 02, 2022 | 78.32 | 79.41 | 76.86 | 77.37 | 180,229 | -0.54(-0.69%) |
Sep 01, 2022 | 77.54 | 78.58 | 77.32 | 77.91 | 290,410 | +0.27(+0.35%) |
Aug 31, 2022 | 77.92 | 78.18 | 77.00 | 77.64 | 191,644 | -0.02(-0.03%) |
Aug 30, 2022 | 78.33 | 78.83 | 76.21 | 77.66 | 154,340 | -0.81(-1.03%) |
Aug 29, 2022 | 78.44 | 78.84 | 77.47 | 78.47 | 139,646 | -0.52(-0.66%) |
Aug 26, 2022 | 79.95 | 79.95 | 78.71 | 78.99 | 171,983 | -0.73(-0.92%) |
Aug 25, 2022 | 77.96 | 79.75 | 77.92 | 79.72 | 149,195 | +1.57(+2.01%) |
Aug 24, 2022 | 77.44 | 78.44 | 77.30 | 78.15 | 169,734 | +0.19(+0.24%) |
Aug 23, 2022 | 78.91 | 79.65 | 77.77 | 77.96 | 178,263 | -0.78(-0.99%) |
Aug 22, 2022 | 80.80 | 80.80 | 78.24 | 78.74 | 333,556 | -2.38(-2.93%) |
Aug 19, 2022 | 81.07 | 81.60 | 80.36 | 81.12 | 352,662 | +0.12(+0.14%) |
Aug 18, 2022 | 81.48 | 81.72 | 80.32 | 81.00 | 130,274 | -0.24(-0.30%) |
Aug 17, 2022 | 80.87 | 81.50 | 80.65 | 81.25 | 150,723 | -0.12(-0.14%) |
Aug 16, 2022 | 80.88 | 81.98 | 80.54 | 81.36 | 295,323 | +0.48(+0.59%) |
Aug 15, 2022 | 79.70 | 81.26 | 79.07 | 80.88 | 188,998 | +1.06(+1.32%) |
Aug 12, 2022 | 78.96 | 80.02 | 78.40 | 79.83 | 193,985 | +1.47(+1.87%) |
Aug 11, 2022 | 77.51 | 78.50 | 77.28 | 78.36 | 212,975 | +1.31(+1.69%) |
Aug 10, 2022 | 77.02 | 77.48 | 76.84 | 77.06 | 188,548 | +0.63(+0.83%) |
Aug 09, 2022 | 75.53 | 76.59 | 75.50 | 76.42 | 251,926 | +0.97(+1.29%) |
Aug 08, 2022 | 75.69 | 76.52 | 75.31 | 75.45 | 249,687 | -0.16(-0.21%) |
Aug 05, 2022 | 73.68 | 75.80 | 73.24 | 75.61 | 311,953 | +1.86(+2.52%) |
Aug 04, 2022 | 71.50 | 74.25 | 65.08 | 73.74 | 666,290 | +0.03(+0.04%) |
Aug 03, 2022 | 73.55 | 74.04 | 71.71 | 73.72 | 862,257 | +0.13(+0.17%) |
Aug 02, 2022 | 75.25 | 75.28 | 73.50 | 73.59 | 386,057 | -1.48(-1.97%) |
Aug 01, 2022 | 75.93 | 76.06 | 73.94 | 75.07 | 571,904 | -0.78(-1.03%) |
Jul 29, 2022 | 77.00 | 77.08 | 75.68 | 75.85 | 658,250 | -1.03(-1.34%) |
Jul 28, 2022 | 81.02 | 81.03 | 76.79 | 76.88 | 500,184 | -3.87(-4.79%) |
Jul 27, 2022 | 81.22 | 82.43 | 80.09 | 80.75 | 248,405 | -0.54(-0.66%) |
Jul 26, 2022 | 80.69 | 81.55 | 80.69 | 81.28 | 219,192 | +0.79(+0.98%) |
Jul 25, 2022 | 79.49 | 80.93 | 79.25 | 80.50 | 227,312 | +1.45(+1.84%) |
Jul 22, 2022 | 79.76 | 80.21 | 78.23 | 79.04 | 188,206 | -0.48(-0.60%) |
Jul 21, 2022 | 78.37 | 79.58 | 77.65 | 79.52 | 227,226 | +0.78(+0.99%) |
Jul 20, 2022 | 78.50 | 79.38 | 77.93 | 78.74 | 234,485 | +0.01(+0.01%) |
Jul 19, 2022 | 78.13 | 78.77 | 77.84 | 78.73 | 352,161 | +1.06(+1.37%) |
Jul 18, 2022 | 80.77 | 80.79 | 77.54 | 77.67 | 347,775 | -2.69(-3.35%) |
Jul 15, 2022 | 80.22 | 81.42 | 79.63 | 80.36 | 523,879 | +1.14(+1.44%) |
Jul 14, 2022 | 83.63 | 84.99 | 78.88 | 79.22 | 760,339 | -5.78(-6.80%) |
Jul 13, 2022 | 84.13 | 86.31 | 84.13 | 85.00 | 362,549 | +0.19(+0.23%) |
Jul 12, 2022 | 85.29 | 86.10 | 84.52 | 84.80 | 355,514 | -0.70(-0.82%) |
Jul 11, 2022 | 85.57 | 86.22 | 84.49 | 85.50 | 298,073 | -0.27(-0.32%) |
Jul 08, 2022 | 85.48 | 86.73 | 85.02 | 85.78 | 346,852 | +0.22(+0.26%) |
Jul 07, 2022 | 85.18 | 86.51 | 84.85 | 85.55 | 491,241 | +0.99(+1.18%) |
Jul 06, 2022 | 84.13 | 84.98 | 83.18 | 84.56 | 587,610 | +0.10(+0.12%) |
Jul 05, 2022 | 84.13 | 84.79 | 82.70 | 84.46 | 407,384 | -0.74(-0.87%) |