Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.89 | 75.15 | 72.81 | 72.86 | 1,006,908 | -1.33(-1.79%) |
Sep 29, 2022 | 75.11 | 75.17 | 73.27 | 74.19 | 682,731 | -2.06(-2.70%) |
Sep 28, 2022 | 74.79 | 76.60 | 74.35 | 76.24 | 518,394 | +1.03(+1.37%) |
Sep 27, 2022 | 75.96 | 76.68 | 74.46 | 75.21 | 876,941 | +0.26(+0.34%) |
Sep 26, 2022 | 75.33 | 76.67 | 74.84 | 74.95 | 663,222 | -0.61(-0.81%) |
Sep 23, 2022 | 75.85 | 76.15 | 74.56 | 75.56 | 845,390 | -1.02(-1.33%) |
Sep 22, 2022 | 77.01 | 77.45 | 76.21 | 76.59 | 429,196 | -0.85(-1.10%) |
Sep 21, 2022 | 78.94 | 80.40 | 77.44 | 77.44 | 439,538 | -1.18(-1.50%) |
Sep 20, 2022 | 78.52 | 79.28 | 78.06 | 78.62 | 448,604 | -0.66(-0.84%) |
Sep 19, 2022 | 77.81 | 79.38 | 77.81 | 79.28 | 288,021 | +0.68(+0.87%) |
Sep 16, 2022 | 78.34 | 78.76 | 77.64 | 78.60 | 802,989 | -0.66(-0.84%) |
Sep 15, 2022 | 80.34 | 81.01 | 78.83 | 79.26 | 390,125 | -1.86(-2.30%) |
Sep 14, 2022 | 81.04 | 81.46 | 80.30 | 81.13 | 330,581 | +0.39(+0.48%) |
Sep 13, 2022 | 83.00 | 83.19 | 80.54 | 80.74 | 399,948 | -4.87(-5.69%) |
Sep 12, 2022 | 84.91 | 85.61 | 84.78 | 85.61 | 335,930 | +1.16(+1.37%) |
Sep 09, 2022 | 83.12 | 84.66 | 83.12 | 84.45 | 198,791 | +2.01(+2.44%) |
Sep 08, 2022 | 81.39 | 82.86 | 81.04 | 82.44 | 388,485 | +0.43(+0.52%) |
Sep 07, 2022 | 80.84 | 82.37 | 80.49 | 82.01 | 328,401 | +1.38(+1.71%) |
Sep 06, 2022 | 81.42 | 81.68 | 80.17 | 80.63 | 528,518 | -0.76(-0.94%) |
Sep 02, 2022 | 83.32 | 83.82 | 80.97 | 81.39 | 319,309 | -1.02(-1.24%) |
Sep 01, 2022 | 82.20 | 82.57 | 80.64 | 82.42 | 455,987 | -0.64(-0.78%) |
Aug 31, 2022 | 84.51 | 84.79 | 83.06 | 83.06 | 272,449 | -0.66(-0.79%) |
Aug 30, 2022 | 85.16 | 85.18 | 82.95 | 83.72 | 308,052 | -0.81(-0.96%) |
Aug 29, 2022 | 85.00 | 85.61 | 84.29 | 84.54 | 290,146 | -1.25(-1.46%) |
Aug 26, 2022 | 89.60 | 89.83 | 85.76 | 85.79 | 368,172 | -4.04(-4.49%) |
Aug 25, 2022 | 88.32 | 89.84 | 88.32 | 89.82 | 215,454 | +1.84(+2.10%) |
Aug 24, 2022 | 87.67 | 88.44 | 87.51 | 87.98 | 186,889 | +0.21(+0.24%) |
Aug 23, 2022 | 87.79 | 88.86 | 87.66 | 87.77 | 319,243 | -0.20(-0.23%) |
Aug 22, 2022 | 89.24 | 89.24 | 87.71 | 87.97 | 239,730 | -2.61(-2.88%) |
Aug 19, 2022 | 91.77 | 91.77 | 90.34 | 90.58 | 248,602 | -2.04(-2.21%) |
Aug 18, 2022 | 92.08 | 93.00 | 91.79 | 92.62 | 371,665 | +0.40(+0.43%) |
Aug 17, 2022 | 92.43 | 93.01 | 91.56 | 92.22 | 529,310 | -1.04(-1.12%) |
Aug 16, 2022 | 93.28 | 93.80 | 92.36 | 93.26 | 231,919 | -0.44(-0.47%) |
Aug 15, 2022 | 92.89 | 93.87 | 92.75 | 93.70 | 216,760 | +0.43(+0.46%) |
Aug 12, 2022 | 91.92 | 93.27 | 91.71 | 93.27 | 290,262 | +2.01(+2.21%) |
Aug 11, 2022 | 92.58 | 93.21 | 91.08 | 91.26 | 744,935 | -0.62(-0.68%) |
Aug 10, 2022 | 91.16 | 91.93 | 90.64 | 91.88 | 1,143,682 | +2.93(+3.30%) |
Aug 09, 2022 | 89.44 | 89.53 | 88.40 | 88.95 | 183,813 | -1.30(-1.44%) |
Aug 08, 2022 | 90.65 | 91.83 | 89.81 | 90.25 | 240,243 | -0.55(-0.60%) |
Aug 05, 2022 | 89.45 | 91.22 | 89.42 | 90.79 | 318,732 | -0.23(-0.25%) |
Aug 04, 2022 | 90.41 | 91.02 | 89.79 | 91.02 | 321,320 | +0.45(+0.49%) |
Aug 03, 2022 | 88.30 | 90.80 | 88.30 | 90.58 | 301,593 | +2.55(+2.89%) |
Aug 02, 2022 | 87.43 | 89.04 | 87.11 | 88.03 | 228,470 | -0.23(-0.26%) |
Aug 01, 2022 | 87.66 | 89.24 | 87.34 | 88.26 | 239,855 | -0.13(-0.15%) |
Jul 29, 2022 | 87.11 | 88.58 | 86.68 | 88.38 | 336,025 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.16 | 84.98 | 87.05 | 267,286 | +0.92(+1.07%) |
Jul 27, 2022 | 83.64 | 86.61 | 83.59 | 86.12 | 350,651 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,398 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.92 | 344,174 | -0.72(-0.86%) |
Jul 22, 2022 | 86.26 | 86.68 | 84.11 | 84.65 | 295,548 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,187 | +1.06(+1.24%) |
Jul 20, 2022 | 83.99 | 86.10 | 83.98 | 85.73 | 422,371 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.09 | 81.80 | 83.98 | 316,013 | +2.66(+3.27%) |
Jul 18, 2022 | 82.98 | 83.35 | 81.07 | 81.32 | 264,202 | -0.77(-0.94%) |
Jul 15, 2022 | 81.44 | 82.13 | 81.01 | 82.10 | 444,568 | +1.49(+1.84%) |
Jul 14, 2022 | 79.57 | 80.93 | 78.48 | 80.61 | 299,257 | +0.31(+0.38%) |
Jul 13, 2022 | 79.07 | 80.92 | 78.96 | 80.30 | 358,805 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.82 | 80.22 | 80.69 | 347,818 | -1.26(-1.54%) |
Jul 11, 2022 | 82.78 | 82.78 | 81.51 | 81.95 | 173,259 | -1.79(-2.14%) |
Jul 08, 2022 | 82.57 | 84.09 | 82.44 | 83.74 | 327,425 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.87 | 82.02 | 83.66 | 290,119 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.66 | 81.60 | 425,093 | +0.58(+0.71%) |
Jul 05, 2022 | 78.05 | 81.05 | 77.72 | 81.03 | 423,648 | +1.77(+2.24%) |