Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.91 | 80.95 | 79.91 | 79.91 | 83,762 | -0.51(-0.63%) |
Sep 29, 2022 | 80.90 | 81.15 | 79.69 | 80.42 | 65,710 | -0.30(-0.37%) |
Sep 28, 2022 | 79.00 | 80.79 | 78.94 | 80.72 | 186,053 | +2.00(+2.54%) |
Sep 27, 2022 | 79.51 | 80.18 | 78.62 | 78.72 | 124,997 | -0.41(-0.52%) |
Sep 26, 2022 | 80.11 | 80.40 | 79.00 | 79.13 | 99,567 | -0.40(-0.50%) |
Sep 23, 2022 | 80.76 | 80.76 | 79.50 | 79.53 | 128,254 | -4.09(-4.89%) |
Sep 22, 2022 | 84.48 | 84.75 | 83.43 | 83.62 | 73,165 | -0.79(-0.94%) |
Sep 21, 2022 | 85.59 | 85.59 | 84.05 | 84.41 | 136,947 | -1.11(-1.30%) |
Sep 20, 2022 | 85.42 | 85.78 | 84.96 | 85.52 | 109,525 | +0.15(+0.18%) |
Sep 19, 2022 | 83.90 | 85.60 | 83.90 | 85.37 | 48,823 | +1.06(+1.26%) |
Sep 16, 2022 | 82.82 | 84.37 | 82.50 | 84.31 | 68,927 | +0.23(+0.27%) |
Sep 15, 2022 | 84.70 | 85.50 | 83.76 | 84.08 | 107,828 | -0.02(-0.02%) |
Sep 14, 2022 | 83.60 | 84.81 | 83.60 | 84.10 | 69,337 | +2.41(+2.95%) |
Sep 13, 2022 | 83.53 | 84.00 | 81.52 | 81.69 | 128,207 | -2.43(-2.89%) |
Sep 12, 2022 | 83.45 | 84.27 | 83.20 | 84.12 | 117,182 | +2.44(+2.99%) |
Sep 09, 2022 | 81.25 | 82.12 | 81.22 | 81.68 | 56,290 | -0.11(-0.13%) |
Sep 08, 2022 | 80.97 | 82.13 | 80.93 | 81.79 | 112,092 | +1.23(+1.53%) |
Sep 07, 2022 | 79.23 | 80.58 | 79.21 | 80.56 | 66,634 | +1.36(+1.72%) |
Sep 06, 2022 | 79.60 | 79.95 | 78.71 | 79.20 | 62,588 | +1.55(+2.00%) |
Sep 02, 2022 | 78.39 | 78.58 | 77.47 | 77.65 | 145,674 | +0.89(+1.16%) |
Sep 01, 2022 | 77.44 | 77.44 | 76.09 | 76.76 | 137,258 | -1.50(-1.92%) |
Aug 31, 2022 | 78.55 | 79.10 | 78.24 | 78.26 | 79,176 | -0.43(-0.55%) |
Aug 30, 2022 | 79.81 | 79.81 | 78.54 | 78.69 | 104,242 | -1.71(-2.13%) |
Aug 29, 2022 | 80.20 | 81.00 | 80.10 | 80.40 | 52,584 | +0.27(+0.34%) |
Aug 26, 2022 | 81.77 | 82.15 | 80.00 | 80.13 | 104,983 | -1.94(-2.36%) |
Aug 25, 2022 | 82.03 | 82.19 | 81.60 | 82.07 | 61,237 | +0.36(+0.44%) |
Aug 24, 2022 | 81.13 | 81.72 | 80.53 | 81.71 | 71,516 | -0.31(-0.38%) |
Aug 23, 2022 | 80.65 | 82.69 | 80.54 | 82.02 | 76,940 | +0.87(+1.07%) |
Aug 22, 2022 | 81.39 | 81.65 | 80.70 | 81.15 | 123,471 | -1.91(-2.30%) |
Aug 19, 2022 | 83.94 | 83.94 | 82.54 | 83.06 | 87,787 | -1.59(-1.88%) |
Aug 18, 2022 | 85.59 | 85.59 | 84.65 | 84.65 | 48,046 | -1.21(-1.41%) |
Aug 17, 2022 | 86.20 | 86.67 | 85.28 | 85.86 | 50,870 | -1.10(-1.26%) |
Aug 16, 2022 | 86.43 | 87.59 | 86.37 | 86.96 | 36,220 | +0.24(+0.28%) |
Aug 15, 2022 | 87.18 | 87.20 | 85.70 | 86.72 | 74,721 | -2.57(-2.88%) |
Aug 12, 2022 | 88.60 | 89.42 | 88.29 | 89.29 | 37,229 | +0.49(+0.55%) |
Aug 11, 2022 | 89.40 | 90.49 | 88.72 | 88.80 | 117,875 | +1.39(+1.59%) |
Aug 10, 2022 | 86.94 | 88.12 | 86.62 | 87.41 | 54,531 | +0.69(+0.80%) |
Aug 09, 2022 | 87.50 | 87.74 | 86.53 | 86.72 | 31,659 | -0.63(-0.72%) |
Aug 08, 2022 | 86.94 | 88.30 | 86.94 | 87.35 | 83,344 | +0.70(+0.81%) |
Aug 05, 2022 | 85.80 | 87.01 | 85.80 | 86.65 | 58,315 | +0.25(+0.29%) |
Aug 04, 2022 | 84.72 | 86.60 | 84.67 | 86.40 | 81,992 | +2.83(+3.39%) |
Aug 03, 2022 | 83.70 | 83.77 | 82.70 | 83.57 | 31,858 | +0.09(+0.11%) |
Aug 02, 2022 | 85.23 | 85.35 | 83.21 | 83.48 | 101,687 | -0.96(-1.14%) |
Aug 01, 2022 | 84.07 | 84.82 | 83.80 | 84.44 | 153,307 | +1.42(+1.71%) |
Jul 29, 2022 | 82.54 | 83.47 | 81.45 | 83.02 | 79,739 | +0.52(+0.63%) |
Jul 28, 2022 | 82.81 | 82.98 | 81.57 | 82.50 | 43,751 | -0.21(-0.25%) |
Jul 27, 2022 | 81.70 | 82.76 | 81.52 | 82.71 | 62,094 | +1.81(+2.24%) |
Jul 26, 2022 | 81.57 | 81.93 | 80.70 | 80.90 | 69,802 | -0.85(-1.04%) |
Jul 25, 2022 | 81.68 | 81.97 | 80.62 | 81.75 | 58,356 | +0.79(+0.98%) |
Jul 22, 2022 | 82.02 | 82.58 | 80.73 | 80.96 | 59,875 | -0.40(-0.49%) |
Jul 21, 2022 | 80.10 | 81.36 | 79.68 | 81.36 | 88,620 | +1.66(+2.08%) |
Jul 20, 2022 | 80.80 | 80.80 | 79.59 | 79.70 | 104,088 | -1.45(-1.79%) |
Jul 19, 2022 | 81.39 | 81.95 | 80.84 | 81.15 | 68,367 | +0.97(+1.21%) |
Jul 18, 2022 | 80.00 | 81.50 | 80.00 | 80.18 | 144,125 | +1.61(+2.05%) |
Jul 15, 2022 | 79.05 | 79.05 | 78.32 | 78.57 | 77,096 | +0.32(+0.41%) |
Jul 14, 2022 | 77.67 | 78.57 | 76.96 | 78.25 | 190,150 | -0.97(-1.22%) |
Jul 13, 2022 | 78.00 | 79.87 | 77.95 | 79.22 | 176,476 | +0.92(+1.17%) |
Jul 12, 2022 | 79.16 | 79.34 | 78.30 | 78.30 | 593,089 | -2.57(-3.18%) |
Jul 11, 2022 | 81.31 | 81.57 | 80.71 | 80.87 | 36,108 | -2.07(-2.50%) |
Jul 08, 2022 | 82.20 | 83.78 | 81.88 | 82.94 | 117,335 | +1.68(+2.07%) |
Jul 07, 2022 | 80.84 | 81.82 | 80.84 | 81.26 | 91,237 | +1.16(+1.45%) |
Jul 06, 2022 | 80.75 | 80.85 | 78.89 | 80.10 | 143,161 | -0.73(-0.90%) |
Jul 05, 2022 | 80.20 | 80.96 | 79.49 | 80.83 | 231,157 | -1.77(-2.14%) |