Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.26 | 75.60 | 73.99 | 73.99 | 28,823 | -0.46(-0.62%) |
Sep 29, 2022 | 75.37 | 75.37 | 73.86 | 74.45 | 18,620 | -2.22(-2.90%) |
Sep 28, 2022 | 74.92 | 76.83 | 74.91 | 76.67 | 27,426 | +2.01(+2.69%) |
Sep 27, 2022 | 75.87 | 76.24 | 74.16 | 74.67 | 15,761 | -0.72(-0.95%) |
Sep 26, 2022 | 75.53 | 76.67 | 75.04 | 75.38 | 18,255 | -0.92(-1.21%) |
Sep 23, 2022 | 77.04 | 77.06 | 75.42 | 76.31 | 36,039 | -2.13(-2.72%) |
Sep 22, 2022 | 79.79 | 80.01 | 78.26 | 78.44 | 15,977 | -1.78(-2.22%) |
Sep 21, 2022 | 81.13 | 82.25 | 80.22 | 80.22 | 14,980 | -0.59(-0.73%) |
Sep 20, 2022 | 81.41 | 81.41 | 80.38 | 80.81 | 21,393 | -1.66(-2.01%) |
Sep 19, 2022 | 81.00 | 82.61 | 80.08 | 82.47 | 19,008 | +0.44(+0.54%) |
Sep 16, 2022 | 82.20 | 82.36 | 81.35 | 82.03 | 34,706 | -1.11(-1.34%) |
Sep 15, 2022 | 83.54 | 84.69 | 82.95 | 83.14 | 29,969 | -1.09(-1.29%) |
Sep 14, 2022 | 83.77 | 84.35 | 83.28 | 84.22 | 12,414 | +0.66(+0.79%) |
Sep 13, 2022 | 84.92 | 84.92 | 83.38 | 83.56 | 13,300 | -2.84(-3.28%) |
Sep 12, 2022 | 86.12 | 86.56 | 85.79 | 86.40 | 16,221 | +1.11(+1.30%) |
Sep 09, 2022 | 84.57 | 85.33 | 84.38 | 85.29 | 16,373 | +1.40(+1.67%) |
Sep 08, 2022 | 82.70 | 84.01 | 82.24 | 83.89 | 54,096 | +0.37(+0.45%) |
Sep 07, 2022 | 81.11 | 83.62 | 81.04 | 83.52 | 31,278 | +2.87(+3.56%) |
Sep 06, 2022 | 81.06 | 81.29 | 79.84 | 80.65 | 17,368 | -0.08(-0.10%) |
Sep 02, 2022 | 82.46 | 82.59 | 80.45 | 80.72 | 16,241 | -0.72(-0.88%) |
Sep 01, 2022 | 80.91 | 81.51 | 80.07 | 81.44 | 19,201 | -0.59(-0.72%) |
Aug 31, 2022 | 82.69 | 83.12 | 81.60 | 82.03 | 40,640 | -0.61(-0.74%) |
Aug 30, 2022 | 84.12 | 84.26 | 82.13 | 82.64 | 21,715 | -0.85(-1.02%) |
Aug 29, 2022 | 83.48 | 84.02 | 82.93 | 83.49 | 24,446 | -0.39(-0.47%) |
Aug 26, 2022 | 87.28 | 87.28 | 83.88 | 83.88 | 55,064 | -3.15(-3.61%) |
Aug 25, 2022 | 86.25 | 87.07 | 86.08 | 87.03 | 20,807 | +1.27(+1.49%) |
Aug 24, 2022 | 84.83 | 86.13 | 84.83 | 85.75 | 14,392 | +0.76(+0.90%) |
Aug 23, 2022 | 84.61 | 85.78 | 84.61 | 84.99 | 24,026 | +0.24(+0.28%) |
Aug 22, 2022 | 86.58 | 86.58 | 84.64 | 84.75 | 39,072 | -2.74(-3.14%) |
Aug 19, 2022 | 88.92 | 88.92 | 87.34 | 87.50 | 20,194 | -2.02(-2.26%) |
Aug 18, 2022 | 89.49 | 89.76 | 89.18 | 89.52 | 15,374 | +0.44(+0.50%) |
Aug 17, 2022 | 88.71 | 89.47 | 88.33 | 89.07 | 24,136 | -0.78(-0.87%) |
Aug 16, 2022 | 89.89 | 90.15 | 89.49 | 89.86 | 20,673 | -0.37(-0.41%) |
Aug 15, 2022 | 89.93 | 90.29 | 89.56 | 90.23 | 20,070 | +0.00(+0.00%) |
Aug 12, 2022 | 89.15 | 90.24 | 88.82 | 90.23 | 12,234 | +1.43(+1.61%) |
Aug 11, 2022 | 88.96 | 89.57 | 88.70 | 88.80 | 20,022 | +0.07(+0.08%) |
Aug 10, 2022 | 87.95 | 88.73 | 87.72 | 88.73 | 43,890 | +2.79(+3.25%) |
Aug 09, 2022 | 86.25 | 86.25 | 85.79 | 85.94 | 12,870 | -0.66(-0.76%) |
Aug 08, 2022 | 87.30 | 87.86 | 86.48 | 86.60 | 24,446 | -0.13(-0.15%) |
Aug 05, 2022 | 86.25 | 87.14 | 85.98 | 86.72 | 26,768 | -0.42(-0.48%) |
Aug 04, 2022 | 87.01 | 87.46 | 86.70 | 87.14 | 16,057 | -0.06(-0.07%) |
Aug 03, 2022 | 87.26 | 87.42 | 86.13 | 87.20 | 36,990 | -0.06(-0.07%) |
Aug 02, 2022 | 87.20 | 88.40 | 86.94 | 87.26 | 49,361 | -0.50(-0.57%) |
Aug 01, 2022 | 87.56 | 88.08 | 87.00 | 87.76 | 44,709 | +0.21(+0.24%) |
Jul 29, 2022 | 86.27 | 87.71 | 85.98 | 87.56 | 37,848 | +1.21(+1.40%) |
Jul 28, 2022 | 85.38 | 86.39 | 85.01 | 86.35 | 30,510 | +2.71(+3.24%) |
Jul 27, 2022 | 81.51 | 83.72 | 81.51 | 83.64 | 20,139 | +3.15(+3.91%) |
Jul 26, 2022 | 80.54 | 81.21 | 80.35 | 80.49 | 20,838 | -0.56(-0.69%) |
Jul 25, 2022 | 80.71 | 81.07 | 80.13 | 81.05 | 28,272 | +0.39(+0.49%) |
Jul 22, 2022 | 81.36 | 81.83 | 80.29 | 80.66 | 14,755 | -0.42(-0.52%) |
Jul 21, 2022 | 79.59 | 81.12 | 79.59 | 81.08 | 31,755 | +1.59(+2.00%) |
Jul 20, 2022 | 79.04 | 79.88 | 78.85 | 79.49 | 13,089 | +0.13(+0.16%) |
Jul 19, 2022 | 77.95 | 79.36 | 77.85 | 79.36 | 22,220 | +2.89(+3.78%) |
Jul 18, 2022 | 76.90 | 77.79 | 76.35 | 76.47 | 22,882 | +0.36(+0.48%) |
Jul 15, 2022 | 75.16 | 76.25 | 74.67 | 76.11 | 36,856 | +1.25(+1.68%) |
Jul 14, 2022 | 74.48 | 74.92 | 73.33 | 74.85 | 23,511 | -0.72(-0.95%) |
Jul 13, 2022 | 74.17 | 75.93 | 74.03 | 75.57 | 28,797 | +0.11(+0.14%) |
Jul 12, 2022 | 76.23 | 76.38 | 75.11 | 75.46 | 31,043 | -0.62(-0.81%) |
Jul 11, 2022 | 77.15 | 77.15 | 76.01 | 76.08 | 29,366 | -1.57(-2.02%) |
Jul 08, 2022 | 76.93 | 78.09 | 76.69 | 77.65 | 22,907 | +0.10(+0.13%) |
Jul 07, 2022 | 76.31 | 77.60 | 76.29 | 77.55 | 25,142 | +1.79(+2.37%) |
Jul 06, 2022 | 75.66 | 76.19 | 74.91 | 75.76 | 52,746 | -0.27(-0.36%) |
Jul 05, 2022 | 75.05 | 76.03 | 74.07 | 76.03 | 55,650 | -0.48(-0.63%) |