Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.91 | 85.35 | 83.91 | 84.34 | 149,686 | +0.06(+0.07%) |
Sep 29, 2022 | 83.76 | 84.36 | 83.05 | 84.28 | 94,917 | +0.52(+0.62%) |
Sep 28, 2022 | 82.37 | 84.49 | 82.09 | 83.76 | 107,643 | +1.09(+1.32%) |
Sep 27, 2022 | 83.28 | 84.13 | 81.75 | 82.66 | 70,733 | -0.47(-0.56%) |
Sep 26, 2022 | 82.79 | 83.83 | 82.56 | 83.13 | 73,578 | +0.32(+0.39%) |
Sep 23, 2022 | 82.34 | 82.81 | 81.28 | 82.81 | 45,910 | +0.04(+0.05%) |
Sep 22, 2022 | 83.93 | 83.93 | 82.30 | 82.77 | 43,019 | -1.23(-1.46%) |
Sep 21, 2022 | 84.00 | 84.95 | 83.88 | 83.99 | 74,746 | -0.19(-0.23%) |
Sep 20, 2022 | 83.72 | 84.34 | 83.21 | 84.18 | 79,012 | +0.42(+0.50%) |
Sep 19, 2022 | 83.05 | 84.18 | 82.25 | 83.77 | 75,343 | +0.29(+0.34%) |
Sep 16, 2022 | 81.05 | 83.96 | 80.58 | 83.48 | 284,344 | +1.98(+2.43%) |
Sep 15, 2022 | 81.38 | 82.24 | 81.00 | 81.50 | 63,238 | +0.18(+0.22%) |
Sep 14, 2022 | 81.09 | 81.44 | 80.54 | 81.32 | 53,734 | +0.06(+0.07%) |
Sep 13, 2022 | 81.89 | 82.09 | 80.68 | 81.27 | 56,391 | -1.30(-1.58%) |
Sep 12, 2022 | 82.25 | 82.81 | 81.82 | 82.57 | 41,861 | +0.35(+0.43%) |
Sep 09, 2022 | 81.80 | 82.61 | 81.26 | 82.22 | 53,051 | +0.68(+0.83%) |
Sep 08, 2022 | 79.66 | 81.68 | 79.38 | 81.54 | 69,927 | +1.35(+1.68%) |
Sep 07, 2022 | 79.13 | 80.33 | 78.98 | 80.19 | 63,840 | +0.86(+1.08%) |
Sep 06, 2022 | 79.62 | 79.62 | 78.51 | 79.33 | 69,697 | -0.75(-0.94%) |
Sep 02, 2022 | 80.91 | 81.42 | 79.53 | 80.09 | 40,285 | -0.54(-0.67%) |
Sep 01, 2022 | 80.83 | 81.02 | 80.03 | 80.63 | 51,228 | -0.21(-0.26%) |
Aug 31, 2022 | 81.18 | 81.80 | 80.71 | 80.84 | 43,397 | -0.22(-0.27%) |
Aug 30, 2022 | 81.59 | 81.83 | 80.47 | 81.06 | 43,615 | -0.08(-0.09%) |
Aug 29, 2022 | 81.77 | 81.77 | 80.90 | 81.13 | 39,539 | -1.06(-1.28%) |
Aug 26, 2022 | 83.97 | 83.97 | 82.04 | 82.19 | 34,869 | -1.29(-1.55%) |
Aug 25, 2022 | 82.41 | 83.73 | 82.41 | 83.48 | 38,628 | +1.02(+1.23%) |
Aug 24, 2022 | 82.80 | 82.91 | 81.72 | 82.46 | 30,406 | -0.06(-0.07%) |
Aug 23, 2022 | 84.07 | 84.75 | 82.43 | 82.52 | 33,632 | -1.27(-1.52%) |
Aug 22, 2022 | 84.92 | 84.92 | 83.68 | 83.79 | 39,894 | -1.66(-1.95%) |
Aug 19, 2022 | 85.28 | 85.69 | 84.75 | 85.46 | 55,851 | -0.01(-0.01%) |
Aug 18, 2022 | 85.68 | 85.85 | 85.10 | 85.47 | 22,197 | -0.09(-0.10%) |
Aug 17, 2022 | 85.48 | 85.73 | 84.99 | 85.55 | 41,364 | -0.26(-0.30%) |
Aug 16, 2022 | 85.21 | 86.50 | 85.21 | 85.81 | 41,070 | +0.22(+0.26%) |
Aug 15, 2022 | 84.20 | 85.59 | 84.17 | 85.59 | 35,620 | +0.90(+1.07%) |
Aug 12, 2022 | 84.01 | 85.20 | 83.43 | 84.69 | 50,663 | +1.11(+1.33%) |
Aug 11, 2022 | 83.15 | 83.98 | 81.96 | 83.58 | 36,217 | +0.96(+1.16%) |
Aug 10, 2022 | 82.73 | 83.48 | 82.33 | 82.62 | 50,066 | +0.08(+0.09%) |
Aug 09, 2022 | 81.77 | 82.63 | 81.52 | 82.54 | 48,772 | +0.72(+0.88%) |
Aug 08, 2022 | 82.31 | 82.33 | 81.64 | 81.82 | 35,436 | -0.46(-0.55%) |
Aug 05, 2022 | 81.68 | 82.64 | 81.36 | 82.27 | 37,780 | +0.53(+0.65%) |
Aug 04, 2022 | 82.25 | 82.25 | 81.62 | 81.74 | 26,345 | -0.92(-1.12%) |
Aug 03, 2022 | 81.87 | 82.71 | 81.09 | 82.66 | 42,368 | +1.09(+1.34%) |
Aug 02, 2022 | 81.88 | 82.07 | 81.43 | 81.57 | 34,736 | -0.87(-1.05%) |
Aug 01, 2022 | 82.37 | 83.18 | 81.50 | 82.43 | 95,641 | -0.10(-0.12%) |
Jul 29, 2022 | 81.78 | 82.75 | 81.78 | 82.53 | 62,213 | +0.81(+0.99%) |
Jul 28, 2022 | 81.09 | 81.76 | 80.73 | 81.72 | 43,431 | +0.72(+0.89%) |
Jul 27, 2022 | 80.38 | 81.73 | 79.83 | 81.00 | 47,214 | +0.78(+0.97%) |
Jul 26, 2022 | 80.71 | 81.31 | 80.15 | 80.22 | 61,857 | -0.54(-0.67%) |
Jul 25, 2022 | 78.80 | 80.82 | 78.26 | 80.76 | 114,562 | +2.52(+3.22%) |
Jul 22, 2022 | 77.45 | 78.36 | 76.77 | 78.24 | 70,170 | +0.58(+0.75%) |
Jul 21, 2022 | 78.44 | 78.44 | 77.02 | 77.66 | 49,613 | -0.43(-0.55%) |
Jul 20, 2022 | 78.08 | 78.36 | 77.04 | 78.09 | 64,672 | -0.09(-0.11%) |
Jul 19, 2022 | 76.76 | 78.39 | 76.00 | 78.17 | 96,979 | +1.96(+2.57%) |
Jul 18, 2022 | 76.45 | 77.52 | 75.82 | 76.22 | 49,793 | +0.10(+0.12%) |
Jul 15, 2022 | 75.37 | 76.49 | 75.12 | 76.12 | 55,833 | +1.57(+2.10%) |
Jul 14, 2022 | 74.69 | 74.81 | 73.58 | 74.55 | 50,661 | -0.83(-1.10%) |
Jul 13, 2022 | 76.40 | 76.54 | 75.38 | 75.38 | 45,959 | -1.33(-1.73%) |
Jul 12, 2022 | 76.85 | 77.74 | 76.64 | 76.71 | 35,764 | -0.34(-0.44%) |
Jul 11, 2022 | 75.98 | 77.11 | 75.98 | 77.05 | 57,836 | +0.71(+0.93%) |
Jul 08, 2022 | 76.72 | 76.72 | 75.73 | 76.34 | 54,034 | -0.25(-0.32%) |
Jul 07, 2022 | 77.29 | 77.49 | 76.39 | 76.59 | 74,530 | -0.38(-0.49%) |
Jul 06, 2022 | 76.81 | 77.38 | 75.64 | 76.96 | 61,981 | -0.32(-0.42%) |
Jul 05, 2022 | 75.95 | 77.29 | 75.06 | 77.29 | 111,837 | +0.53(+0.69%) |