Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.21 | 76.03 | 74.24 | 74.27 | 228,440 | -1.08(-1.43%) |
Sep 29, 2022 | 76.16 | 76.16 | 74.72 | 75.34 | 271,073 | -1.52(-1.97%) |
Sep 28, 2022 | 75.67 | 77.21 | 75.38 | 76.86 | 168,599 | +1.57(+2.08%) |
Sep 27, 2022 | 76.31 | 76.76 | 74.78 | 75.30 | 221,520 | -0.21(-0.27%) |
Sep 26, 2022 | 76.18 | 76.79 | 75.25 | 75.50 | 309,685 | -0.86(-1.13%) |
Sep 23, 2022 | 76.68 | 76.77 | 75.40 | 76.36 | 219,465 | -1.24(-1.59%) |
Sep 22, 2022 | 78.31 | 78.43 | 77.47 | 77.60 | 304,028 | -0.85(-1.08%) |
Sep 21, 2022 | 80.08 | 80.96 | 78.45 | 78.45 | 116,945 | -1.25(-1.56%) |
Sep 20, 2022 | 80.11 | 80.11 | 79.13 | 79.69 | 85,839 | -1.05(-1.30%) |
Sep 19, 2022 | 79.33 | 80.79 | 79.33 | 80.75 | 187,522 | +0.60(+0.75%) |
Sep 16, 2022 | 79.97 | 80.21 | 79.40 | 80.14 | 134,824 | -0.70(-0.87%) |
Sep 15, 2022 | 81.72 | 82.21 | 80.55 | 80.84 | 104,216 | -1.22(-1.48%) |
Sep 14, 2022 | 82.21 | 82.50 | 81.42 | 82.06 | 138,240 | +0.19(+0.23%) |
Sep 13, 2022 | 83.64 | 83.84 | 81.63 | 81.88 | 90,098 | -3.71(-4.33%) |
Sep 12, 2022 | 85.18 | 85.73 | 85.08 | 85.58 | 102,742 | +0.75(+0.88%) |
Sep 09, 2022 | 84.04 | 84.99 | 83.91 | 84.83 | 67,520 | +1.41(+1.69%) |
Sep 08, 2022 | 82.35 | 83.46 | 82.04 | 83.42 | 136,352 | +0.57(+0.69%) |
Sep 07, 2022 | 81.13 | 83.00 | 81.13 | 82.85 | 86,059 | +1.63(+2.00%) |
Sep 06, 2022 | 81.76 | 81.88 | 80.72 | 81.22 | 116,616 | -0.31(-0.38%) |
Sep 02, 2022 | 83.26 | 83.50 | 81.18 | 81.53 | 78,187 | -0.90(-1.09%) |
Sep 01, 2022 | 81.93 | 82.46 | 81.10 | 82.43 | 227,668 | +0.00(+0.00%) |
Aug 31, 2022 | 83.35 | 83.62 | 82.39 | 82.43 | 190,118 | -0.55(-0.67%) |
Aug 30, 2022 | 84.15 | 84.19 | 82.56 | 82.98 | 137,057 | -0.92(-1.10%) |
Aug 29, 2022 | 83.97 | 84.55 | 83.59 | 83.91 | 147,795 | -0.65(-0.77%) |
Aug 26, 2022 | 87.90 | 87.90 | 84.53 | 84.56 | 80,596 | -3.24(-3.69%) |
Aug 25, 2022 | 87.04 | 87.80 | 86.83 | 87.80 | 74,720 | +1.17(+1.35%) |
Aug 24, 2022 | 86.34 | 86.94 | 86.21 | 86.64 | 96,622 | +0.25(+0.29%) |
Aug 23, 2022 | 86.48 | 87.00 | 86.26 | 86.38 | 125,722 | -0.08(-0.09%) |
Aug 22, 2022 | 87.35 | 87.41 | 86.35 | 86.46 | 68,237 | -2.03(-2.30%) |
Aug 19, 2022 | 89.29 | 89.29 | 88.23 | 88.50 | 85,976 | -1.32(-1.47%) |
Aug 18, 2022 | 89.68 | 89.95 | 89.28 | 89.82 | 75,420 | +0.34(+0.38%) |
Aug 17, 2022 | 89.54 | 90.05 | 89.11 | 89.48 | 98,282 | -0.74(-0.82%) |
Aug 16, 2022 | 89.83 | 90.61 | 89.66 | 90.22 | 143,957 | +0.11(+0.12%) |
Aug 15, 2022 | 89.26 | 90.22 | 89.18 | 90.11 | 239,447 | +0.43(+0.48%) |
Aug 12, 2022 | 88.69 | 89.69 | 88.51 | 89.68 | 103,958 | +1.48(+1.68%) |
Aug 11, 2022 | 88.75 | 89.29 | 88.11 | 88.20 | 141,921 | +0.03(+0.03%) |
Aug 10, 2022 | 87.61 | 88.22 | 87.53 | 88.17 | 156,571 | +2.05(+2.39%) |
Aug 09, 2022 | 86.66 | 86.66 | 85.87 | 86.12 | 85,996 | -0.67(-0.77%) |
Aug 08, 2022 | 87.12 | 87.73 | 86.59 | 86.79 | 64,097 | -0.05(-0.06%) |
Aug 05, 2022 | 85.92 | 86.87 | 85.81 | 86.84 | 101,711 | -0.04(-0.04%) |
Aug 04, 2022 | 86.89 | 87.05 | 86.48 | 86.88 | 105,453 | -0.02(-0.02%) |
Aug 03, 2022 | 85.96 | 87.08 | 85.76 | 86.90 | 80,774 | +1.42(+1.66%) |
Aug 02, 2022 | 85.71 | 86.39 | 85.06 | 85.48 | 178,585 | -0.55(-0.63%) |
Aug 01, 2022 | 85.58 | 86.44 | 85.36 | 86.02 | 145,756 | -0.12(-0.14%) |
Jul 29, 2022 | 85.06 | 86.26 | 84.85 | 86.14 | 109,100 | +1.15(+1.35%) |
Jul 28, 2022 | 83.87 | 85.11 | 83.24 | 84.99 | 240,653 | +1.31(+1.57%) |
Jul 27, 2022 | 82.29 | 83.96 | 82.11 | 83.68 | 140,679 | +2.15(+2.64%) |
Jul 26, 2022 | 82.08 | 82.16 | 81.35 | 81.52 | 157,792 | -0.90(-1.09%) |
Jul 25, 2022 | 82.62 | 82.62 | 81.92 | 82.42 | 164,791 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.97 | 82.43 | 124,594 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.23 | 81.76 | 83.23 | 106,538 | +1.05(+1.28%) |
Jul 20, 2022 | 81.60 | 82.40 | 81.40 | 82.18 | 131,714 | +0.57(+0.70%) |
Jul 19, 2022 | 80.14 | 81.67 | 80.03 | 81.60 | 133,429 | +2.35(+2.96%) |
Jul 18, 2022 | 80.55 | 80.76 | 79.03 | 79.26 | 201,720 | -0.70(-0.88%) |
Jul 15, 2022 | 79.45 | 79.96 | 78.98 | 79.96 | 154,349 | +1.39(+1.77%) |
Jul 14, 2022 | 77.82 | 78.71 | 77.17 | 78.56 | 183,167 | -0.31(-0.40%) |
Jul 13, 2022 | 78.18 | 79.44 | 77.98 | 78.88 | 212,968 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.52 | 78.92 | 79.31 | 114,779 | -0.74(-0.92%) |
Jul 11, 2022 | 80.50 | 80.61 | 79.95 | 80.05 | 172,116 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.35 | 80.31 | 80.92 | 297,445 | -0.19(-0.23%) |
Jul 07, 2022 | 80.26 | 81.21 | 80.09 | 81.11 | 134,866 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.12 | 79.85 | 182,896 | +0.32(+0.40%) |
Jul 05, 2022 | 78.33 | 79.53 | 77.56 | 79.53 | 117,343 | +0.24(+0.31%) |