Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.46 | 77.46 | 75.27 | 75.31 | 297,281 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,790 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.76 | 77.19 | 79.00 | 187,924 | +1.57(+2.02%) |
Sep 27, 2022 | 79.76 | 79.96 | 76.82 | 77.44 | 183,790 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.22 | 79.33 | 153,640 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,499 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.46 | 158,922 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.63 | 81.28 | 81.87 | 206,048 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,295 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,882 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.88 | 1,012,462 | -1.03(-1.23%) |
Sep 15, 2022 | 85.16 | 85.66 | 83.34 | 83.92 | 394,404 | -2.42(-2.81%) |
Sep 14, 2022 | 83.17 | 86.60 | 83.08 | 86.34 | 330,653 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,996 | -0.07(-0.08%) |
Sep 12, 2022 | 81.50 | 83.54 | 81.34 | 83.32 | 152,261 | +1.79(+2.19%) |
Sep 09, 2022 | 82.03 | 82.10 | 80.91 | 81.53 | 162,393 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,665 | +0.32(+0.39%) |
Sep 07, 2022 | 80.06 | 81.16 | 80.06 | 80.95 | 128,366 | +1.33(+1.67%) |
Sep 06, 2022 | 79.72 | 80.29 | 79.40 | 79.62 | 117,609 | -0.43(-0.54%) |
Sep 02, 2022 | 81.16 | 82.07 | 79.83 | 80.05 | 154,056 | -0.89(-1.10%) |
Sep 01, 2022 | 80.13 | 81.36 | 79.82 | 80.94 | 134,433 | +0.78(+0.98%) |
Aug 31, 2022 | 80.91 | 81.05 | 79.84 | 80.16 | 108,056 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.35 | 80.57 | 111,066 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.59 | 80.78 | 81.79 | 94,102 | -0.11(-0.13%) |
Aug 26, 2022 | 83.43 | 83.61 | 81.89 | 81.90 | 130,480 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.01 | 83.48 | 99,878 | +1.35(+1.65%) |
Aug 24, 2022 | 82.04 | 82.32 | 81.15 | 82.13 | 114,112 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.21 | 81.93 | 174,484 | -2.13(-2.53%) |
Aug 22, 2022 | 85.21 | 85.66 | 83.71 | 84.05 | 139,102 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.13 | 85.52 | 127,740 | -0.68(-0.78%) |
Aug 18, 2022 | 86.30 | 86.69 | 85.57 | 86.20 | 98,491 | -0.30(-0.35%) |
Aug 17, 2022 | 86.33 | 86.99 | 85.56 | 86.50 | 118,764 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.64 | 85.91 | 86.62 | 122,870 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,468 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.30 | 85.94 | 138,149 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,143 | -0.89(-1.05%) |
Aug 10, 2022 | 85.39 | 85.46 | 84.37 | 85.13 | 166,067 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.38 | 84.41 | 84.84 | 173,048 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.34 | 138,396 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,695 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,467 | +0.11(+0.12%) |
Aug 03, 2022 | 85.16 | 87.13 | 84.39 | 86.86 | 171,179 | +1.89(+2.23%) |
Aug 02, 2022 | 84.64 | 85.76 | 83.73 | 84.96 | 176,500 | +0.56(+0.66%) |
Aug 01, 2022 | 83.79 | 85.85 | 83.48 | 84.40 | 237,195 | +0.57(+0.68%) |
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,754 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.19 | 80.67 | 84.02 | 193,831 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.08 | 80.77 | 241,401 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,470 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.59 | 78.99 | 80.57 | 104,226 | +1.16(+1.47%) |
Jul 22, 2022 | 78.84 | 79.82 | 78.58 | 79.40 | 130,305 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.83 | 77.28 | 78.68 | 108,779 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.26 | 77.78 | 77.87 | 145,330 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.59 | 168,502 | +1.00(+1.29%) |
Jul 18, 2022 | 79.36 | 79.36 | 77.42 | 77.59 | 186,918 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,083 | +1.13(+1.43%) |
Jul 14, 2022 | 77.57 | 79.10 | 77.57 | 78.88 | 91,168 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,358 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,675 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.46 | 79.23 | 79,066 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.70 | 78.99 | 109,322 | -0.96(-1.20%) |
Jul 07, 2022 | 80.37 | 80.95 | 79.62 | 79.95 | 132,731 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.37 | 134,100 | +1.00(+1.26%) |
Jul 05, 2022 | 79.82 | 80.06 | 76.80 | 79.37 | 303,048 | -1.12(-1.39%) |