Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.94 | 77.80 | 76.29 | 76.30 | 3,008,022 | -0.81(-1.05%) |
Sep 29, 2022 | 77.63 | 77.92 | 76.44 | 77.11 | 3,233,213 | -1.48(-1.88%) |
Sep 28, 2022 | 77.16 | 78.90 | 76.82 | 78.59 | 2,544,273 | +1.61(+2.09%) |
Sep 27, 2022 | 77.93 | 78.33 | 76.53 | 76.99 | 2,254,950 | -0.26(-0.34%) |
Sep 26, 2022 | 77.82 | 78.47 | 76.98 | 77.25 | 3,090,994 | -0.94(-1.20%) |
Sep 23, 2022 | 78.93 | 78.93 | 77.38 | 78.19 | 3,897,446 | -1.83(-2.28%) |
Sep 22, 2022 | 80.65 | 80.82 | 79.81 | 80.01 | 2,888,740 | -0.63(-0.78%) |
Sep 21, 2022 | 82.18 | 82.81 | 80.62 | 80.64 | 2,171,684 | -1.30(-1.58%) |
Sep 20, 2022 | 82.23 | 82.35 | 81.41 | 81.94 | 1,512,189 | -1.08(-1.30%) |
Sep 19, 2022 | 81.75 | 83.03 | 81.74 | 83.02 | 1,445,488 | +0.51(+0.61%) |
Sep 16, 2022 | 82.31 | 82.66 | 81.87 | 82.52 | 1,666,801 | -0.69(-0.83%) |
Sep 15, 2022 | 83.62 | 84.28 | 82.96 | 83.21 | 2,366,025 | -0.86(-1.02%) |
Sep 14, 2022 | 84.01 | 84.36 | 83.42 | 84.07 | 1,804,712 | +0.35(+0.41%) |
Sep 13, 2022 | 85.29 | 85.52 | 83.51 | 83.72 | 1,961,812 | -3.42(-3.92%) |
Sep 12, 2022 | 86.75 | 87.32 | 86.68 | 87.14 | 1,181,228 | +1.02(+1.19%) |
Sep 09, 2022 | 85.30 | 86.24 | 85.30 | 86.12 | 1,490,296 | +1.61(+1.90%) |
Sep 08, 2022 | 83.51 | 84.58 | 83.28 | 84.51 | 1,925,271 | +0.39(+0.47%) |
Sep 07, 2022 | 82.64 | 84.22 | 82.59 | 84.11 | 1,735,485 | +1.20(+1.45%) |
Sep 06, 2022 | 83.46 | 83.64 | 82.54 | 82.91 | 1,806,700 | -0.40(-0.49%) |
Sep 02, 2022 | 84.70 | 85.06 | 82.99 | 83.32 | 2,196,820 | -0.71(-0.85%) |
Sep 01, 2022 | 83.70 | 84.07 | 82.86 | 84.03 | 1,785,408 | -0.31(-0.37%) |
Aug 31, 2022 | 85.15 | 85.45 | 84.32 | 84.34 | 1,378,966 | -0.55(-0.65%) |
Aug 30, 2022 | 86.13 | 86.13 | 84.50 | 84.88 | 1,410,677 | -0.87(-1.01%) |
Aug 29, 2022 | 85.68 | 86.33 | 85.52 | 85.75 | 1,777,631 | -0.47(-0.55%) |
Aug 26, 2022 | 88.95 | 88.95 | 86.20 | 86.22 | 1,511,436 | -2.64(-2.97%) |
Aug 25, 2022 | 88.00 | 88.90 | 87.81 | 88.86 | 1,031,984 | +1.27(+1.45%) |
Aug 24, 2022 | 87.15 | 87.87 | 87.03 | 87.59 | 1,067,051 | +0.29(+0.33%) |
Aug 23, 2022 | 87.27 | 87.94 | 87.19 | 87.30 | 957,839 | -0.04(-0.04%) |
Aug 22, 2022 | 87.99 | 87.99 | 87.15 | 87.34 | 1,134,885 | -1.65(-1.85%) |
Aug 19, 2022 | 89.59 | 89.62 | 88.78 | 88.99 | 916,335 | -1.26(-1.40%) |
Aug 18, 2022 | 90.25 | 90.37 | 89.89 | 90.25 | 956,714 | +0.01(+0.01%) |
Aug 17, 2022 | 90.20 | 90.76 | 89.78 | 90.24 | 1,816,171 | -0.72(-0.79%) |
Aug 16, 2022 | 90.53 | 91.27 | 90.42 | 90.96 | 1,059,262 | +0.11(+0.12%) |
Aug 15, 2022 | 90.25 | 90.92 | 90.18 | 90.85 | 2,091,824 | +0.02(+0.02%) |
Aug 12, 2022 | 89.94 | 90.83 | 89.72 | 90.83 | 1,213,935 | +1.21(+1.35%) |
Aug 11, 2022 | 90.21 | 90.63 | 89.48 | 89.62 | 1,823,193 | +0.06(+0.06%) |
Aug 10, 2022 | 89.24 | 89.62 | 88.93 | 89.56 | 1,341,899 | +1.94(+2.21%) |
Aug 09, 2022 | 88.02 | 88.09 | 87.44 | 87.63 | 608,302 | -0.47(-0.54%) |
Aug 08, 2022 | 88.54 | 88.96 | 87.90 | 88.10 | 2,066,618 | +0.13(+0.14%) |
Aug 05, 2022 | 87.28 | 88.10 | 87.17 | 87.97 | 1,615,656 | -0.20(-0.23%) |
Aug 04, 2022 | 88.16 | 88.37 | 87.85 | 88.18 | 1,280,822 | +0.14(+0.16%) |
Aug 03, 2022 | 87.41 | 88.22 | 87.19 | 88.03 | 1,491,157 | +1.03(+1.18%) |
Aug 02, 2022 | 87.24 | 87.95 | 86.81 | 87.00 | 2,008,357 | -0.68(-0.78%) |
Aug 01, 2022 | 87.56 | 88.18 | 87.15 | 87.69 | 1,424,149 | -0.21(-0.24%) |
Jul 29, 2022 | 86.99 | 87.95 | 86.76 | 87.90 | 2,158,721 | +1.05(+1.21%) |
Jul 28, 2022 | 86.14 | 86.94 | 85.37 | 86.85 | 2,368,192 | +0.84(+0.97%) |
Jul 27, 2022 | 84.76 | 86.28 | 84.68 | 86.01 | 1,953,864 | +2.03(+2.42%) |
Jul 26, 2022 | 84.61 | 84.63 | 83.85 | 83.98 | 2,349,993 | -1.03(-1.21%) |
Jul 25, 2022 | 85.03 | 85.13 | 84.59 | 85.01 | 2,467,152 | +0.32(+0.38%) |
Jul 22, 2022 | 85.54 | 85.82 | 84.28 | 84.69 | 1,585,643 | -0.73(-0.86%) |
Jul 21, 2022 | 84.44 | 85.42 | 84.09 | 85.42 | 1,925,668 | +0.90(+1.06%) |
Jul 20, 2022 | 84.31 | 84.82 | 83.93 | 84.53 | 2,620,897 | +0.28(+0.33%) |
Jul 19, 2022 | 83.17 | 84.35 | 83.08 | 84.25 | 2,206,262 | +2.10(+2.55%) |
Jul 18, 2022 | 83.23 | 83.42 | 81.93 | 82.15 | 1,388,191 | -0.14(-0.18%) |
Jul 15, 2022 | 81.80 | 82.31 | 81.24 | 82.29 | 2,560,586 | +1.36(+1.68%) |
Jul 14, 2022 | 80.35 | 81.06 | 79.67 | 80.94 | 2,446,225 | -0.63(-0.77%) |
Jul 13, 2022 | 80.70 | 82.01 | 80.56 | 81.56 | 1,958,641 | -0.29(-0.35%) |
Jul 12, 2022 | 82.23 | 82.62 | 81.50 | 81.85 | 2,839,434 | -0.47(-0.57%) |
Jul 11, 2022 | 82.81 | 82.88 | 82.19 | 82.32 | 4,469,954 | -1.24(-1.49%) |
Jul 08, 2022 | 83.27 | 83.95 | 82.90 | 83.57 | 1,327,227 | -0.03(-0.03%) |
Jul 07, 2022 | 82.81 | 83.70 | 82.81 | 83.59 | 3,121,846 | +1.31(+1.59%) |
Jul 06, 2022 | 82.21 | 82.68 | 81.55 | 82.28 | 5,991,166 | +0.05(+0.06%) |
Jul 05, 2022 | 81.11 | 82.26 | 80.58 | 82.24 | 3,054,628 | -0.43(-0.52%) |