Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.55 | 75.04 | 72.90 | 73.01 | 110,946 | -1.30(-1.75%) |
Sep 29, 2022 | 74.67 | 74.67 | 73.20 | 74.31 | 94,665 | -1.30(-1.72%) |
Sep 28, 2022 | 74.07 | 76.39 | 73.70 | 75.62 | 63,920 | +2.22(+3.02%) |
Sep 27, 2022 | 75.08 | 75.08 | 72.91 | 73.40 | 67,745 | -0.83(-1.11%) |
Sep 26, 2022 | 74.34 | 75.72 | 73.95 | 74.22 | 68,760 | -0.41(-0.55%) |
Sep 23, 2022 | 75.06 | 75.06 | 73.80 | 74.63 | 54,254 | -1.26(-1.66%) |
Sep 22, 2022 | 77.10 | 77.10 | 75.67 | 75.89 | 52,617 | -1.77(-2.28%) |
Sep 21, 2022 | 78.47 | 79.29 | 77.52 | 77.66 | 49,018 | +0.03(+0.04%) |
Sep 20, 2022 | 78.10 | 78.10 | 76.59 | 77.63 | 52,789 | -0.69(-0.88%) |
Sep 19, 2022 | 77.40 | 78.74 | 77.40 | 78.32 | 70,303 | +0.75(+0.96%) |
Sep 16, 2022 | 76.51 | 77.65 | 75.40 | 77.57 | 180,405 | +0.31(+0.40%) |
Sep 15, 2022 | 77.33 | 78.69 | 76.86 | 77.27 | 63,685 | -0.73(-0.93%) |
Sep 14, 2022 | 80.68 | 80.68 | 77.47 | 77.99 | 82,852 | -2.90(-3.59%) |
Sep 13, 2022 | 80.50 | 81.41 | 79.89 | 80.89 | 139,380 | -1.72(-2.08%) |
Sep 12, 2022 | 82.54 | 83.12 | 82.00 | 82.61 | 62,719 | +0.26(+0.31%) |
Sep 09, 2022 | 82.40 | 82.46 | 81.51 | 82.36 | 44,230 | +0.80(+0.98%) |
Sep 08, 2022 | 80.05 | 81.61 | 79.68 | 81.56 | 43,952 | +0.83(+1.02%) |
Sep 07, 2022 | 78.32 | 80.86 | 78.32 | 80.74 | 53,186 | +2.38(+3.03%) |
Sep 06, 2022 | 79.47 | 79.27 | 77.60 | 78.36 | 61,930 | -1.26(-1.59%) |
Sep 02, 2022 | 80.24 | 81.14 | 78.74 | 79.62 | 66,374 | -0.07(-0.09%) |
Sep 01, 2022 | 80.08 | 80.52 | 78.76 | 79.69 | 82,888 | -1.26(-1.56%) |
Aug 31, 2022 | 82.53 | 82.73 | 80.82 | 80.95 | 57,687 | -1.02(-1.25%) |
Aug 30, 2022 | 83.51 | 83.51 | 81.46 | 81.98 | 76,540 | -1.01(-1.22%) |
Aug 29, 2022 | 82.83 | 83.79 | 82.83 | 82.99 | 47,121 | -0.76(-0.90%) |
Aug 26, 2022 | 86.65 | 86.65 | 83.54 | 83.75 | 62,289 | -3.07(-3.54%) |
Aug 25, 2022 | 85.76 | 86.99 | 85.76 | 86.82 | 53,929 | +1.06(+1.24%) |
Aug 24, 2022 | 84.18 | 85.91 | 83.89 | 85.76 | 47,939 | +1.59(+1.89%) |
Aug 23, 2022 | 84.94 | 85.37 | 83.52 | 84.17 | 72,801 | -0.85(-1.01%) |
Aug 22, 2022 | 86.09 | 86.42 | 84.74 | 85.02 | 55,406 | -2.09(-2.40%) |
Aug 19, 2022 | 87.75 | 88.14 | 86.21 | 87.11 | 105,100 | -1.22(-1.38%) |
Aug 18, 2022 | 88.28 | 88.80 | 87.24 | 88.33 | 77,591 | -0.55(-0.62%) |
Aug 17, 2022 | 88.46 | 89.26 | 88.11 | 88.88 | 62,559 | -0.81(-0.90%) |
Aug 16, 2022 | 88.61 | 89.95 | 88.61 | 89.68 | 107,576 | +0.38(+0.42%) |
Aug 15, 2022 | 87.99 | 89.55 | 87.62 | 89.31 | 94,204 | +0.31(+0.35%) |
Aug 12, 2022 | 85.94 | 89.96 | 85.31 | 89.00 | 174,707 | +3.52(+4.12%) |
Aug 11, 2022 | 83.51 | 85.99 | 82.14 | 85.48 | 99,717 | +2.95(+3.58%) |
Aug 10, 2022 | 80.60 | 83.37 | 80.29 | 82.53 | 106,716 | +3.11(+3.92%) |
Aug 09, 2022 | 77.52 | 79.53 | 76.75 | 79.41 | 135,754 | +2.38(+3.08%) |
Aug 08, 2022 | 78.10 | 78.71 | 76.90 | 77.04 | 81,734 | -1.21(-1.55%) |
Aug 05, 2022 | 77.53 | 78.58 | 77.10 | 78.25 | 30,396 | -0.23(-0.29%) |
Aug 04, 2022 | 78.08 | 78.49 | 77.49 | 78.48 | 45,387 | +0.37(+0.47%) |
Aug 03, 2022 | 76.90 | 78.26 | 76.45 | 78.11 | 38,782 | +1.40(+1.83%) |
Aug 02, 2022 | 77.03 | 77.53 | 76.23 | 76.71 | 52,093 | -0.51(-0.66%) |
Aug 01, 2022 | 76.27 | 77.81 | 75.49 | 77.22 | 48,181 | +0.12(+0.15%) |
Jul 29, 2022 | 75.89 | 77.70 | 75.70 | 77.10 | 54,419 | +0.89(+1.17%) |
Jul 28, 2022 | 74.45 | 76.35 | 74.17 | 76.20 | 50,138 | +2.37(+3.20%) |
Jul 27, 2022 | 72.73 | 74.41 | 72.48 | 73.84 | 50,148 | +1.45(+2.01%) |
Jul 26, 2022 | 71.34 | 72.71 | 71.33 | 72.38 | 55,103 | +0.95(+1.34%) |
Jul 25, 2022 | 71.52 | 71.97 | 70.96 | 71.43 | 52,756 | +0.10(+0.14%) |
Jul 22, 2022 | 71.91 | 72.16 | 70.96 | 71.33 | 47,602 | -0.23(-0.32%) |
Jul 21, 2022 | 70.40 | 72.11 | 69.96 | 71.56 | 66,276 | +0.24(+0.33%) |
Jul 20, 2022 | 70.16 | 71.90 | 70.09 | 71.32 | 69,770 | +1.05(+1.50%) |
Jul 19, 2022 | 68.01 | 70.64 | 68.01 | 70.27 | 92,413 | +2.86(+4.25%) |
Jul 18, 2022 | 67.80 | 68.50 | 67.25 | 67.40 | 95,312 | +0.29(+0.43%) |
Jul 15, 2022 | 65.75 | 67.27 | 65.43 | 67.12 | 76,667 | +2.37(+3.65%) |
Jul 14, 2022 | 63.99 | 64.95 | 63.56 | 64.75 | 36,287 | -0.17(-0.26%) |
Jul 13, 2022 | 65.27 | 65.51 | 64.57 | 64.92 | 37,578 | -1.13(-1.72%) |
Jul 12, 2022 | 66.64 | 68.14 | 65.94 | 66.05 | 52,539 | -0.49(-0.73%) |
Jul 11, 2022 | 65.99 | 67.29 | 65.83 | 66.54 | 59,621 | +0.09(+0.13%) |
Jul 08, 2022 | 67.16 | 68.51 | 66.33 | 66.45 | 52,466 | -1.05(-1.56%) |
Jul 07, 2022 | 66.70 | 67.72 | 66.70 | 67.50 | 49,680 | +0.99(+1.49%) |
Jul 06, 2022 | 66.98 | 67.67 | 65.80 | 66.51 | 53,231 | -0.91(-1.36%) |
Jul 05, 2022 | 66.15 | 67.43 | 64.46 | 67.42 | 149,823 | +0.13(+0.19%) |