Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.79 | 78.87 | 77.69 | 77.69 | 195,482 | -0.02(-0.03%) |
Sep 29, 2022 | 78.49 | 78.49 | 77.22 | 77.71 | 165,243 | -1.44(-1.82%) |
Sep 28, 2022 | 77.18 | 79.45 | 77.18 | 79.15 | 266,016 | +2.40(+3.13%) |
Sep 27, 2022 | 76.54 | 77.15 | 75.58 | 76.75 | 377,214 | +0.76(+1.01%) |
Sep 26, 2022 | 76.49 | 77.36 | 75.68 | 75.98 | 358,852 | -1.14(-1.47%) |
Sep 23, 2022 | 76.81 | 77.38 | 76.25 | 77.12 | 206,935 | -0.62(-0.79%) |
Sep 22, 2022 | 79.47 | 79.47 | 77.68 | 77.74 | 149,752 | -1.95(-2.45%) |
Sep 21, 2022 | 81.65 | 82.34 | 79.68 | 79.69 | 256,322 | -1.28(-1.59%) |
Sep 20, 2022 | 81.80 | 82.44 | 80.65 | 80.97 | 239,406 | -1.81(-2.19%) |
Sep 19, 2022 | 81.39 | 83.20 | 81.39 | 82.79 | 423,300 | +0.87(+1.07%) |
Sep 16, 2022 | 81.21 | 82.30 | 81.14 | 81.91 | 422,122 | -0.04(-0.05%) |
Sep 15, 2022 | 81.13 | 82.77 | 81.13 | 81.95 | 378,940 | +0.28(+0.35%) |
Sep 14, 2022 | 83.05 | 83.14 | 80.90 | 81.67 | 420,724 | -1.43(-1.72%) |
Sep 13, 2022 | 84.43 | 84.43 | 82.53 | 83.10 | 526,556 | -3.33(-3.86%) |
Sep 12, 2022 | 86.16 | 87.11 | 85.51 | 86.43 | 389,347 | +1.14(+1.33%) |
Sep 09, 2022 | 84.79 | 85.82 | 84.19 | 85.30 | 301,250 | +0.76(+0.90%) |
Sep 08, 2022 | 82.53 | 84.75 | 81.75 | 84.53 | 260,794 | +1.04(+1.24%) |
Sep 07, 2022 | 80.67 | 83.61 | 80.48 | 83.49 | 239,229 | +2.43(+3.00%) |
Sep 06, 2022 | 81.45 | 82.10 | 80.32 | 81.06 | 225,715 | -0.54(-0.66%) |
Sep 02, 2022 | 83.33 | 84.09 | 81.46 | 81.60 | 180,007 | -0.63(-0.76%) |
Sep 01, 2022 | 81.93 | 82.69 | 81.20 | 82.23 | 281,730 | -0.13(-0.15%) |
Aug 31, 2022 | 83.53 | 83.76 | 82.33 | 82.36 | 152,738 | -1.22(-1.45%) |
Aug 30, 2022 | 84.60 | 84.60 | 83.18 | 83.57 | 115,027 | -0.75(-0.90%) |
Aug 29, 2022 | 84.12 | 85.25 | 84.08 | 84.33 | 151,756 | -0.40(-0.47%) |
Aug 26, 2022 | 88.80 | 89.21 | 84.36 | 84.73 | 359,274 | -4.17(-4.69%) |
Aug 25, 2022 | 87.88 | 88.97 | 87.81 | 88.90 | 263,565 | +1.05(+1.19%) |
Aug 24, 2022 | 86.38 | 88.09 | 86.26 | 87.85 | 185,274 | +1.12(+1.29%) |
Aug 23, 2022 | 87.27 | 88.00 | 86.60 | 86.73 | 116,083 | -0.67(-0.76%) |
Aug 22, 2022 | 88.91 | 88.91 | 87.19 | 87.40 | 238,756 | -2.60(-2.89%) |
Aug 19, 2022 | 91.68 | 91.68 | 89.68 | 89.99 | 133,022 | -2.07(-2.25%) |
Aug 18, 2022 | 92.02 | 93.03 | 91.67 | 92.06 | 171,946 | +0.64(+0.70%) |
Aug 17, 2022 | 91.33 | 92.09 | 90.66 | 91.43 | 182,172 | -1.02(-1.10%) |
Aug 16, 2022 | 90.15 | 93.09 | 89.83 | 92.44 | 213,098 | +1.71(+1.88%) |
Aug 15, 2022 | 90.51 | 91.40 | 90.02 | 90.74 | 175,259 | -0.09(-0.10%) |
Aug 12, 2022 | 89.58 | 90.89 | 89.58 | 90.83 | 149,645 | +1.26(+1.40%) |
Aug 11, 2022 | 88.59 | 90.78 | 88.35 | 89.57 | 201,869 | +1.31(+1.49%) |
Aug 10, 2022 | 87.12 | 88.73 | 87.12 | 88.26 | 233,707 | +2.29(+2.67%) |
Aug 09, 2022 | 86.91 | 88.00 | 85.63 | 85.96 | 221,425 | -1.67(-1.90%) |
Aug 08, 2022 | 86.54 | 88.06 | 86.54 | 87.63 | 393,423 | +1.17(+1.35%) |
Aug 05, 2022 | 86.05 | 86.46 | 85.41 | 86.46 | 166,942 | -0.55(-0.63%) |
Aug 04, 2022 | 86.45 | 88.23 | 86.34 | 87.01 | 169,727 | +0.09(+0.10%) |
Aug 03, 2022 | 86.32 | 87.43 | 85.80 | 86.92 | 172,827 | +0.61(+0.71%) |
Aug 02, 2022 | 87.04 | 87.65 | 86.27 | 86.32 | 210,469 | -1.25(-1.43%) |
Aug 01, 2022 | 87.04 | 88.16 | 86.12 | 87.57 | 237,014 | +0.19(+0.21%) |
Jul 29, 2022 | 85.93 | 87.84 | 85.59 | 87.38 | 270,740 | +1.78(+2.08%) |
Jul 28, 2022 | 83.82 | 86.00 | 83.82 | 85.60 | 511,298 | +1.94(+2.31%) |
Jul 27, 2022 | 82.39 | 83.91 | 81.61 | 83.67 | 570,853 | +1.95(+2.38%) |
Jul 26, 2022 | 79.69 | 82.80 | 77.00 | 81.72 | 927,452 | +0.79(+0.98%) |
Jul 25, 2022 | 82.32 | 82.54 | 80.20 | 80.93 | 445,757 | -1.32(-1.61%) |
Jul 22, 2022 | 82.96 | 83.26 | 81.41 | 82.25 | 320,813 | -0.15(-0.18%) |
Jul 21, 2022 | 81.41 | 82.42 | 80.50 | 82.39 | 368,190 | +0.45(+0.55%) |
Jul 20, 2022 | 81.20 | 82.13 | 80.98 | 81.94 | 226,028 | +0.76(+0.94%) |
Jul 19, 2022 | 78.73 | 81.18 | 78.73 | 81.18 | 309,032 | +3.01(+3.85%) |
Jul 18, 2022 | 78.81 | 79.28 | 77.96 | 78.17 | 314,348 | -0.21(-0.26%) |
Jul 15, 2022 | 78.31 | 78.80 | 77.57 | 78.37 | 304,337 | +1.68(+2.19%) |
Jul 14, 2022 | 75.52 | 76.77 | 75.23 | 76.69 | 140,375 | +0.04(+0.05%) |
Jul 13, 2022 | 76.04 | 77.10 | 75.09 | 76.65 | 219,115 | +1.09(+1.44%) |
Jul 12, 2022 | 74.86 | 76.80 | 74.72 | 75.57 | 202,851 | +0.21(+0.27%) |
Jul 11, 2022 | 75.20 | 75.96 | 74.58 | 75.36 | 185,996 | -0.38(-0.50%) |
Jul 08, 2022 | 76.93 | 77.01 | 75.24 | 75.74 | 229,978 | -0.99(-1.29%) |
Jul 07, 2022 | 76.17 | 76.89 | 75.47 | 76.73 | 186,577 | +0.85(+1.12%) |
Jul 06, 2022 | 76.58 | 76.80 | 74.58 | 75.88 | 258,038 | -0.25(-0.33%) |
Jul 05, 2022 | 73.14 | 76.27 | 72.80 | 76.14 | 338,758 | +1.95(+2.62%) |