Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.74 | 77.52 | 76.74 | 77.03 | 9,627 | +0.46(+0.60%) |
Sep 29, 2022 | 75.95 | 76.74 | 75.64 | 76.57 | 14,634 | -0.25(-0.33%) |
Sep 28, 2022 | 75.32 | 76.93 | 75.54 | 76.82 | 26,602 | +1.79(+2.39%) |
Sep 27, 2022 | 75.69 | 76.51 | 75.02 | 75.03 | 50,736 | -0.06(-0.08%) |
Sep 26, 2022 | 76.20 | 77.00 | 74.80 | 75.09 | 19,646 | -1.31(-1.72%) |
Sep 23, 2022 | 76.60 | 77.40 | 76.00 | 76.40 | 22,989 | -1.60(-2.05%) |
Sep 22, 2022 | 77.80 | 78.20 | 77.80 | 78.00 | 16,516 | +0.00(+0.00%) |
Sep 21, 2022 | 77.80 | 78.70 | 77.40 | 78.00 | 10,744 | +0.70(+0.91%) |
Sep 20, 2022 | 76.60 | 77.40 | 76.60 | 77.30 | 13,043 | -1.10(-1.40%) |
Sep 19, 2022 | 78.40 | 78.60 | 78.00 | 78.40 | 11,899 | -0.20(-0.25%) |
Sep 16, 2022 | 77.80 | 78.80 | 77.00 | 78.60 | 14,588 | +0.80(+1.03%) |
Sep 15, 2022 | 78.40 | 78.80 | 77.40 | 77.80 | 9,314 | -0.60(-0.77%) |
Sep 14, 2022 | 78.40 | 78.80 | 78.29 | 78.40 | 5,415 | +0.00(+0.00%) |
Sep 13, 2022 | 78.80 | 78.80 | 78.00 | 78.40 | 9,802 | -0.40(-0.51%) |
Sep 12, 2022 | 78.40 | 79.40 | 78.30 | 78.80 | 6,903 | +2.40(+3.14%) |
Sep 09, 2022 | 75.80 | 76.80 | 75.60 | 76.40 | 8,632 | +0.90(+1.19%) |
Sep 08, 2022 | 75.40 | 75.80 | 74.88 | 75.50 | 12,086 | +0.30(+0.40%) |
Sep 07, 2022 | 74.20 | 75.30 | 73.76 | 75.20 | 7,669 | +1.60(+2.17%) |
Sep 06, 2022 | 74.20 | 74.80 | 73.20 | 73.60 | 10,295 | +0.20(+0.27%) |
Sep 02, 2022 | 73.40 | 74.80 | 73.20 | 73.40 | 13,370 | +0.80(+1.10%) |
Sep 01, 2022 | 72.60 | 73.00 | 71.80 | 72.60 | 18,276 | -1.00(-1.36%) |
Aug 31, 2022 | 74.80 | 74.80 | 73.40 | 73.60 | 19,620 | -1.80(-2.39%) |
Aug 30, 2022 | 76.60 | 76.60 | 75.20 | 75.40 | 10,130 | -1.20(-1.57%) |
Aug 29, 2022 | 76.40 | 77.20 | 76.30 | 76.60 | 12,250 | -0.60(-0.78%) |
Aug 26, 2022 | 78.80 | 79.38 | 77.00 | 77.20 | 12,838 | -1.20(-1.53%) |
Aug 25, 2022 | 78.40 | 78.70 | 78.00 | 78.40 | 5,575 | +0.40(+0.51%) |
Aug 24, 2022 | 77.80 | 78.60 | 77.40 | 78.00 | 10,459 | +0.10(+0.13%) |
Aug 23, 2022 | 77.00 | 78.70 | 76.80 | 77.90 | 14,798 | +0.50(+0.65%) |
Aug 22, 2022 | 77.40 | 78.00 | 76.80 | 77.40 | 23,190 | -0.50(-0.64%) |
Aug 19, 2022 | 78.80 | 78.80 | 77.60 | 77.90 | 10,493 | -2.30(-2.87%) |
Aug 18, 2022 | 81.60 | 81.80 | 80.20 | 80.20 | 7,831 | -1.60(-1.96%) |
Aug 17, 2022 | 81.80 | 81.80 | 80.80 | 81.80 | 11,061 | -0.60(-0.73%) |
Aug 16, 2022 | 82.20 | 82.90 | 82.20 | 82.40 | 9,462 | -1.00(-1.20%) |
Aug 15, 2022 | 83.00 | 83.40 | 82.40 | 83.40 | 7,693 | -1.40(-1.65%) |
Aug 12, 2022 | 83.60 | 84.80 | 83.40 | 84.80 | 27,563 | +1.70(+2.05%) |
Aug 11, 2022 | 83.80 | 84.00 | 83.00 | 83.10 | 5,624 | -0.90(-1.07%) |
Aug 10, 2022 | 83.80 | 84.80 | 83.80 | 84.00 | 10,233 | +0.20(+0.24%) |
Aug 09, 2022 | 84.40 | 84.40 | 83.30 | 83.80 | 7,977 | -0.40(-0.48%) |
Aug 08, 2022 | 83.00 | 84.40 | 82.80 | 84.20 | 17,548 | +2.80(+3.44%) |
Aug 05, 2022 | 81.20 | 81.80 | 80.40 | 81.40 | 7,126 | -1.00(-1.21%) |
Aug 04, 2022 | 82.00 | 82.60 | 81.60 | 82.40 | 8,938 | +0.40(+0.49%) |
Aug 03, 2022 | 82.20 | 82.20 | 81.20 | 82.00 | 14,774 | +0.40(+0.49%) |
Aug 02, 2022 | 82.60 | 83.00 | 81.40 | 81.60 | 11,779 | -1.60(-1.92%) |
Aug 01, 2022 | 82.20 | 83.20 | 82.20 | 83.20 | 15,981 | +0.80(+0.97%) |
Jul 29, 2022 | 81.20 | 82.60 | 81.00 | 82.40 | 23,356 | +0.80(+0.98%) |
Jul 28, 2022 | 79.80 | 81.60 | 79.80 | 81.60 | 19,548 | +3.80(+4.88%) |
Jul 27, 2022 | 76.00 | 78.20 | 75.60 | 77.80 | 19,373 | +1.60(+2.10%) |
Jul 26, 2022 | 76.20 | 76.70 | 76.00 | 76.20 | 8,773 | +0.60(+0.79%) |
Jul 25, 2022 | 76.20 | 76.20 | 75.00 | 75.60 | 8,389 | -0.40(-0.53%) |
Jul 22, 2022 | 77.00 | 77.60 | 75.80 | 76.00 | 11,777 | -0.90(-1.17%) |
Jul 21, 2022 | 76.00 | 77.00 | 75.80 | 76.90 | 8,006 | +0.30(+0.39%) |
Jul 20, 2022 | 77.60 | 78.20 | 76.40 | 76.60 | 11,729 | -0.40(-0.52%) |
Jul 19, 2022 | 77.00 | 77.20 | 76.60 | 77.00 | 10,027 | -0.20(-0.26%) |
Jul 18, 2022 | 78.00 | 78.40 | 77.20 | 77.20 | 47,322 | +0.00(+0.00%) |
Jul 15, 2022 | 77.00 | 77.40 | 75.80 | 77.20 | 20,679 | +1.40(+1.85%) |
Jul 14, 2022 | 76.00 | 76.40 | 74.91 | 75.80 | 16,955 | -3.09(-3.92%) |
Jul 13, 2022 | 78.00 | 79.60 | 77.83 | 78.89 | 15,177 | +0.69(+0.89%) |
Jul 12, 2022 | 78.40 | 78.70 | 77.60 | 78.20 | 12,010 | -0.40(-0.51%) |
Jul 11, 2022 | 79.20 | 79.39 | 78.40 | 78.60 | 11,445 | -0.80(-1.01%) |
Jul 08, 2022 | 79.00 | 79.60 | 78.60 | 79.40 | 13,944 | +0.40(+0.51%) |
Jul 07, 2022 | 79.60 | 80.00 | 78.80 | 79.00 | 17,330 | -0.20(-0.25%) |
Jul 06, 2022 | 79.20 | 79.52 | 77.80 | 79.20 | 24,841 | +0.20(+0.25%) |
Jul 05, 2022 | 80.20 | 80.43 | 78.40 | 79.00 | 30,151 | -2.40(-2.95%) |