Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.02 | 76.51 | 74.63 | 74.72 | 117,433 | -0.46(-0.62%) |
Sep 29, 2022 | 75.80 | 75.80 | 74.39 | 75.19 | 142,483 | -1.59(-2.07%) |
Sep 28, 2022 | 75.19 | 77.17 | 74.87 | 76.78 | 170,818 | +2.08(+2.79%) |
Sep 27, 2022 | 75.54 | 75.97 | 74.16 | 74.69 | 106,210 | +0.05(+0.07%) |
Sep 26, 2022 | 75.42 | 76.64 | 74.54 | 74.64 | 75,539 | -1.10(-1.45%) |
Sep 23, 2022 | 76.49 | 76.49 | 74.80 | 75.74 | 81,239 | -1.73(-2.23%) |
Sep 22, 2022 | 79.10 | 79.14 | 77.27 | 77.47 | 71,605 | -1.66(-2.10%) |
Sep 21, 2022 | 80.66 | 81.26 | 79.13 | 79.13 | 48,240 | -0.96(-1.20%) |
Sep 20, 2022 | 80.30 | 80.32 | 79.36 | 80.08 | 58,289 | -0.99(-1.22%) |
Sep 19, 2022 | 79.60 | 81.14 | 79.60 | 81.07 | 81,756 | +0.94(+1.17%) |
Sep 16, 2022 | 79.68 | 80.23 | 79.05 | 80.13 | 124,071 | -0.60(-0.74%) |
Sep 15, 2022 | 80.82 | 81.82 | 80.44 | 80.73 | 60,351 | -0.61(-0.75%) |
Sep 14, 2022 | 81.59 | 81.62 | 80.65 | 81.34 | 105,504 | -0.06(-0.07%) |
Sep 13, 2022 | 82.64 | 83.01 | 81.06 | 81.40 | 48,977 | -3.25(-3.84%) |
Sep 12, 2022 | 84.13 | 84.77 | 84.07 | 84.65 | 87,354 | +1.07(+1.28%) |
Sep 09, 2022 | 82.69 | 83.67 | 82.69 | 83.58 | 46,491 | +1.62(+1.98%) |
Sep 08, 2022 | 80.99 | 82.00 | 80.48 | 81.96 | 103,144 | +0.36(+0.45%) |
Sep 07, 2022 | 80.00 | 81.70 | 80.00 | 81.60 | 86,425 | +1.41(+1.75%) |
Sep 06, 2022 | 81.63 | 81.69 | 79.88 | 80.19 | 61,868 | -1.10(-1.35%) |
Sep 02, 2022 | 82.84 | 82.97 | 80.93 | 81.29 | 75,884 | -0.56(-0.68%) |
Sep 01, 2022 | 82.11 | 82.27 | 80.94 | 81.85 | 104,811 | -1.03(-1.25%) |
Aug 31, 2022 | 83.82 | 83.94 | 82.79 | 82.88 | 51,851 | -0.77(-0.92%) |
Aug 30, 2022 | 85.15 | 85.15 | 83.48 | 83.65 | 315,868 | -1.23(-1.45%) |
Aug 29, 2022 | 85.12 | 85.55 | 84.75 | 84.88 | 50,601 | -0.88(-1.02%) |
Aug 26, 2022 | 88.64 | 88.64 | 85.70 | 85.76 | 28,964 | -2.78(-3.14%) |
Aug 25, 2022 | 87.27 | 88.60 | 87.27 | 88.54 | 78,402 | +1.60(+1.84%) |
Aug 24, 2022 | 86.66 | 87.29 | 86.35 | 86.93 | 40,281 | +0.29(+0.34%) |
Aug 23, 2022 | 86.90 | 87.51 | 86.64 | 86.64 | 55,958 | -0.08(-0.09%) |
Aug 22, 2022 | 87.66 | 87.66 | 86.56 | 86.72 | 47,410 | -1.97(-2.22%) |
Aug 19, 2022 | 89.44 | 89.44 | 88.39 | 88.69 | 59,081 | -1.60(-1.78%) |
Aug 18, 2022 | 89.52 | 90.46 | 89.44 | 90.29 | 62,128 | +0.75(+0.83%) |
Aug 17, 2022 | 89.99 | 90.05 | 89.07 | 89.54 | 40,043 | -1.27(-1.40%) |
Aug 16, 2022 | 90.18 | 91.14 | 89.97 | 90.81 | 47,830 | +0.43(+0.48%) |
Aug 15, 2022 | 89.47 | 90.40 | 89.25 | 90.38 | 352,624 | +0.38(+0.43%) |
Aug 12, 2022 | 88.87 | 90.05 | 88.66 | 89.99 | 70,173 | +1.62(+1.84%) |
Aug 11, 2022 | 88.59 | 89.29 | 88.33 | 88.37 | 161,582 | +0.52(+0.59%) |
Aug 10, 2022 | 87.25 | 88.02 | 87.13 | 87.85 | 46,576 | +1.96(+2.28%) |
Aug 09, 2022 | 86.91 | 86.91 | 85.58 | 85.89 | 162,938 | -1.26(-1.44%) |
Aug 08, 2022 | 87.03 | 87.90 | 86.85 | 87.15 | 112,710 | +0.50(+0.58%) |
Aug 05, 2022 | 85.41 | 86.66 | 85.38 | 86.65 | 36,228 | +0.50(+0.58%) |
Aug 04, 2022 | 87.00 | 87.02 | 86.07 | 86.15 | 48,201 | -0.82(-0.94%) |
Aug 03, 2022 | 86.69 | 87.15 | 86.13 | 86.96 | 92,697 | +0.88(+1.02%) |
Aug 02, 2022 | 86.44 | 87.13 | 85.98 | 86.09 | 120,949 | -0.78(-0.89%) |
Aug 01, 2022 | 85.97 | 87.36 | 85.41 | 86.87 | 130,770 | +0.19(+0.22%) |
Jul 29, 2022 | 86.09 | 86.78 | 85.61 | 86.68 | 92,209 | +0.76(+0.88%) |
Jul 28, 2022 | 85.09 | 85.95 | 84.24 | 85.92 | 97,815 | +1.09(+1.29%) |
Jul 27, 2022 | 83.46 | 85.10 | 83.23 | 84.83 | 46,760 | +1.91(+2.30%) |
Jul 26, 2022 | 83.01 | 83.33 | 82.69 | 82.92 | 48,995 | -0.45(-0.54%) |
Jul 25, 2022 | 83.05 | 83.50 | 82.53 | 83.38 | 77,922 | +0.57(+0.69%) |
Jul 22, 2022 | 83.79 | 83.93 | 82.11 | 82.81 | 108,154 | -0.74(-0.88%) |
Jul 21, 2022 | 83.03 | 83.59 | 82.06 | 83.54 | 269,704 | +0.19(+0.22%) |
Jul 20, 2022 | 82.00 | 83.44 | 81.90 | 83.36 | 107,267 | +1.16(+1.41%) |
Jul 19, 2022 | 80.29 | 82.34 | 80.29 | 82.20 | 397,366 | +2.82(+3.56%) |
Jul 18, 2022 | 80.27 | 80.70 | 79.16 | 79.37 | 143,992 | -0.05(-0.06%) |
Jul 15, 2022 | 78.68 | 79.51 | 78.06 | 79.42 | 101,359 | +1.61(+2.07%) |
Jul 14, 2022 | 77.26 | 77.89 | 76.65 | 77.81 | 98,578 | -0.64(-0.81%) |
Jul 13, 2022 | 77.63 | 78.76 | 77.46 | 78.45 | 315,547 | -0.23(-0.29%) |
Jul 12, 2022 | 78.73 | 79.51 | 78.29 | 78.68 | 359,823 | -0.11(-0.14%) |
Jul 11, 2022 | 79.24 | 79.64 | 78.70 | 78.78 | 50,022 | -1.04(-1.31%) |
Jul 08, 2022 | 79.98 | 80.40 | 79.28 | 79.83 | 80,250 | -0.19(-0.23%) |
Jul 07, 2022 | 79.28 | 80.24 | 79.28 | 80.01 | 69,430 | +1.31(+1.66%) |
Jul 06, 2022 | 79.46 | 79.60 | 78.02 | 78.71 | 70,008 | -0.88(-1.10%) |
Jul 05, 2022 | 78.21 | 79.58 | 77.31 | 79.58 | 111,816 | +0.06(+0.07%) |