Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.62 | 79.11 | 78.11 | 78.23 | 409,548 | -0.46(-0.58%) |
Sep 29, 2022 | 78.55 | 78.79 | 78.27 | 78.69 | 280,180 | -0.38(-0.48%) |
Sep 28, 2022 | 78.28 | 79.15 | 78.28 | 79.06 | 519,200 | +1.06(+1.35%) |
Sep 27, 2022 | 78.73 | 78.79 | 77.92 | 78.01 | 804,853 | -0.13(-0.16%) |
Sep 26, 2022 | 78.66 | 78.94 | 77.98 | 78.13 | 546,628 | -0.73(-0.93%) |
Sep 23, 2022 | 79.32 | 79.36 | 78.67 | 78.87 | 363,612 | -0.70(-0.88%) |
Sep 22, 2022 | 79.77 | 79.85 | 79.39 | 79.56 | 381,859 | -0.39(-0.49%) |
Sep 21, 2022 | 80.20 | 80.55 | 79.67 | 79.96 | 189,646 | -0.20(-0.25%) |
Sep 20, 2022 | 80.27 | 80.35 | 80.07 | 80.16 | 356,772 | -0.56(-0.69%) |
Sep 19, 2022 | 80.03 | 80.72 | 80.03 | 80.71 | 455,917 | +0.42(+0.52%) |
Sep 16, 2022 | 79.75 | 80.32 | 79.68 | 80.29 | 380,047 | +0.24(+0.30%) |
Sep 15, 2022 | 80.48 | 80.53 | 79.99 | 80.05 | 958,606 | -0.43(-0.53%) |
Sep 14, 2022 | 80.47 | 80.97 | 80.43 | 80.48 | 333,361 | +0.15(+0.19%) |
Sep 13, 2022 | 80.99 | 81.11 | 80.33 | 80.33 | 653,461 | -1.54(-1.88%) |
Sep 12, 2022 | 82.00 | 82.03 | 81.63 | 81.87 | 1,195,932 | +0.14(+0.18%) |
Sep 09, 2022 | 81.59 | 81.97 | 81.50 | 81.72 | 926,072 | +0.16(+0.20%) |
Sep 08, 2022 | 80.87 | 81.63 | 80.87 | 81.56 | 771,473 | +0.39(+0.49%) |
Sep 07, 2022 | 80.36 | 81.22 | 80.35 | 81.17 | 1,218,329 | +0.80(+0.99%) |
Sep 06, 2022 | 80.52 | 80.54 | 80.08 | 80.37 | 653,151 | -0.14(-0.18%) |
Sep 02, 2022 | 80.81 | 81.17 | 80.40 | 80.51 | 956,747 | -0.02(-0.02%) |
Sep 01, 2022 | 80.02 | 80.59 | 79.80 | 80.53 | 1,007,353 | +0.44(+0.55%) |
Aug 31, 2022 | 80.46 | 80.54 | 79.97 | 80.09 | 928,636 | -0.36(-0.44%) |
Aug 30, 2022 | 80.96 | 80.97 | 80.18 | 80.45 | 156,527 | -0.44(-0.54%) |
Aug 29, 2022 | 80.72 | 81.12 | 80.34 | 80.89 | 333,247 | -0.20(-0.24%) |
Aug 26, 2022 | 82.08 | 82.11 | 81.07 | 81.08 | 242,121 | -0.96(-1.17%) |
Aug 25, 2022 | 81.64 | 82.10 | 81.64 | 82.05 | 134,574 | +0.45(+0.56%) |
Aug 24, 2022 | 81.50 | 81.65 | 81.40 | 81.59 | 357,179 | +0.23(+0.28%) |
Aug 23, 2022 | 81.31 | 81.53 | 81.05 | 81.36 | 292,735 | +0.23(+0.29%) |
Aug 22, 2022 | 81.44 | 81.47 | 81.08 | 81.13 | 540,664 | -0.74(-0.90%) |
Aug 19, 2022 | 82.24 | 82.24 | 81.77 | 81.87 | 619,346 | -0.66(-0.80%) |
Aug 18, 2022 | 82.49 | 82.59 | 82.40 | 82.53 | 122,409 | +0.23(+0.28%) |
Aug 17, 2022 | 82.52 | 82.65 | 82.18 | 82.30 | 612,995 | -0.61(-0.73%) |
Aug 16, 2022 | 83.16 | 83.16 | 82.77 | 82.90 | 228,353 | -0.35(-0.42%) |
Aug 15, 2022 | 83.14 | 83.37 | 83.06 | 83.25 | 511,215 | -0.01(-0.01%) |
Aug 12, 2022 | 82.85 | 83.35 | 82.72 | 83.26 | 853,194 | +0.64(+0.78%) |
Aug 11, 2022 | 83.06 | 83.42 | 82.56 | 82.62 | 215,201 | -0.29(-0.35%) |
Aug 10, 2022 | 82.73 | 82.92 | 82.63 | 82.91 | 365,206 | +0.91(+1.11%) |
Aug 09, 2022 | 82.26 | 82.32 | 82.00 | 82.00 | 342,414 | -0.46(-0.56%) |
Aug 08, 2022 | 82.58 | 82.89 | 82.36 | 82.46 | 575,018 | +0.15(+0.18%) |
Aug 05, 2022 | 82.01 | 82.45 | 81.95 | 82.31 | 1,184,555 | -0.19(-0.23%) |
Aug 04, 2022 | 82.38 | 82.62 | 82.38 | 82.50 | 414,910 | +0.13(+0.16%) |
Aug 03, 2022 | 82.09 | 82.45 | 81.91 | 82.37 | 375,397 | +0.53(+0.65%) |
Aug 02, 2022 | 82.18 | 82.19 | 81.79 | 81.83 | 863,189 | -0.20(-0.24%) |
Aug 01, 2022 | 81.80 | 82.17 | 81.77 | 82.03 | 1,602,224 | -0.05(-0.07%) |
Jul 29, 2022 | 81.94 | 82.24 | 81.79 | 82.08 | 193,228 | +0.16(+0.20%) |
Jul 28, 2022 | 81.18 | 81.94 | 81.18 | 81.92 | 186,942 | +0.69(+0.85%) |
Jul 27, 2022 | 80.75 | 81.32 | 80.75 | 81.23 | 674,471 | +0.75(+0.93%) |
Jul 26, 2022 | 80.71 | 80.76 | 80.48 | 80.48 | 349,534 | -0.48(-0.59%) |
Jul 25, 2022 | 81.06 | 81.10 | 80.82 | 80.96 | 171,273 | -0.10(-0.12%) |
Jul 22, 2022 | 81.52 | 81.52 | 80.77 | 81.06 | 318,889 | -0.20(-0.25%) |
Jul 21, 2022 | 80.23 | 81.26 | 80.02 | 81.26 | 1,005,513 | +0.74(+0.92%) |
Jul 20, 2022 | 80.04 | 80.89 | 80.04 | 80.53 | 266,319 | +0.51(+0.63%) |
Jul 19, 2022 | 79.13 | 80.22 | 79.13 | 80.02 | 184,705 | +0.76(+0.96%) |
Jul 18, 2022 | 80.02 | 80.07 | 79.18 | 79.26 | 138,053 | -0.66(-0.82%) |
Jul 15, 2022 | 79.04 | 79.98 | 79.04 | 79.91 | 639,338 | +0.91(+1.16%) |
Jul 14, 2022 | 78.52 | 79.13 | 78.27 | 79.00 | 169,335 | -0.32(-0.40%) |
Jul 13, 2022 | 78.57 | 79.51 | 78.57 | 79.32 | 115,693 | +0.05(+0.07%) |
Jul 12, 2022 | 79.20 | 79.46 | 79.12 | 79.27 | 271,214 | +0.13(+0.17%) |
Jul 11, 2022 | 79.59 | 79.59 | 79.09 | 79.13 | 359,969 | -0.43(-0.54%) |
Jul 08, 2022 | 79.19 | 79.59 | 79.10 | 79.56 | 172,234 | +0.00(+0.00%) |
Jul 07, 2022 | 78.81 | 79.61 | 78.77 | 79.56 | 275,468 | +0.99(+1.27%) |
Jul 06, 2022 | 78.87 | 78.87 | 78.39 | 78.56 | 165,494 | -0.12(-0.16%) |
Jul 05, 2022 | 78.49 | 78.73 | 78.13 | 78.69 | 229,228 | -0.08(-0.10%) |