Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.61 | 75.35 | 74.14 | 74.34 | 147,950 | -0.15(-0.20%) |
Sep 29, 2022 | 73.90 | 75.34 | 73.03 | 74.48 | 67,934 | -0.25(-0.34%) |
Sep 28, 2022 | 73.61 | 75.13 | 73.36 | 74.74 | 66,336 | +1.34(+1.83%) |
Sep 27, 2022 | 73.14 | 73.89 | 72.65 | 73.40 | 55,952 | +0.51(+0.70%) |
Sep 26, 2022 | 73.20 | 74.19 | 71.68 | 72.89 | 83,699 | -0.39(-0.53%) |
Sep 23, 2022 | 72.73 | 73.47 | 71.99 | 73.28 | 74,546 | -0.26(-0.36%) |
Sep 22, 2022 | 74.15 | 74.30 | 73.17 | 73.54 | 84,926 | -1.28(-1.71%) |
Sep 21, 2022 | 75.33 | 77.14 | 74.34 | 74.82 | 82,980 | -0.31(-0.42%) |
Sep 20, 2022 | 74.52 | 75.22 | 73.81 | 75.14 | 52,725 | +0.01(+0.01%) |
Sep 19, 2022 | 75.47 | 75.47 | 74.37 | 75.13 | 69,918 | -0.86(-1.13%) |
Sep 16, 2022 | 74.69 | 76.14 | 73.45 | 75.99 | 155,946 | +0.85(+1.13%) |
Sep 15, 2022 | 76.32 | 77.44 | 75.08 | 75.14 | 56,002 | -1.55(-2.03%) |
Sep 14, 2022 | 76.93 | 77.37 | 76.04 | 76.69 | 97,153 | -0.55(-0.71%) |
Sep 13, 2022 | 78.22 | 78.47 | 76.93 | 77.24 | 91,403 | -1.40(-1.78%) |
Sep 12, 2022 | 77.07 | 79.14 | 75.78 | 78.64 | 81,287 | +2.38(+3.12%) |
Sep 09, 2022 | 76.85 | 77.00 | 75.48 | 76.26 | 80,277 | +0.03(+0.04%) |
Sep 08, 2022 | 77.40 | 78.19 | 75.82 | 76.23 | 140,470 | -1.09(-1.40%) |
Sep 07, 2022 | 75.06 | 78.21 | 75.06 | 77.32 | 146,960 | +2.74(+3.67%) |
Sep 06, 2022 | 78.15 | 78.54 | 74.32 | 74.58 | 175,612 | -3.53(-4.52%) |
Sep 02, 2022 | 79.61 | 79.69 | 78.05 | 78.11 | 134,517 | -1.01(-1.27%) |
Sep 01, 2022 | 80.58 | 80.89 | 78.24 | 79.12 | 73,868 | -1.66(-2.06%) |
Aug 31, 2022 | 80.95 | 81.97 | 80.50 | 80.78 | 104,347 | -0.35(-0.43%) |
Aug 30, 2022 | 81.24 | 81.83 | 80.19 | 81.13 | 80,718 | -0.41(-0.50%) |
Aug 29, 2022 | 81.94 | 81.94 | 80.63 | 81.54 | 65,091 | -0.45(-0.55%) |
Aug 26, 2022 | 80.52 | 82.45 | 79.70 | 81.99 | 144,349 | +1.02(+1.26%) |
Aug 25, 2022 | 79.64 | 81.13 | 79.40 | 80.98 | 54,070 | +1.38(+1.73%) |
Aug 24, 2022 | 79.79 | 80.20 | 78.73 | 79.60 | 58,318 | -0.30(-0.38%) |
Aug 23, 2022 | 80.39 | 81.31 | 78.35 | 79.90 | 81,566 | -0.95(-1.17%) |
Aug 22, 2022 | 81.64 | 82.76 | 80.48 | 80.85 | 86,137 | -1.18(-1.44%) |
Aug 19, 2022 | 82.03 | 83.36 | 81.07 | 82.03 | 92,714 | -0.10(-0.12%) |
Aug 18, 2022 | 82.38 | 82.64 | 80.83 | 82.13 | 132,865 | +0.49(+0.60%) |
Aug 17, 2022 | 84.95 | 84.95 | 79.91 | 81.64 | 237,669 | -3.52(-4.13%) |
Aug 16, 2022 | 87.35 | 88.24 | 83.60 | 85.16 | 205,095 | -2.37(-2.71%) |
Aug 15, 2022 | 85.77 | 88.25 | 85.77 | 87.53 | 78,565 | +0.88(+1.01%) |
Aug 12, 2022 | 88.96 | 90.23 | 85.21 | 86.66 | 110,669 | -1.29(-1.47%) |
Aug 11, 2022 | 88.57 | 90.94 | 87.83 | 87.95 | 142,750 | +0.81(+0.93%) |
Aug 10, 2022 | 88.13 | 88.13 | 84.94 | 87.15 | 167,423 | +0.55(+0.64%) |
Aug 09, 2022 | 89.12 | 90.27 | 86.34 | 86.59 | 220,451 | -3.29(-3.66%) |
Aug 08, 2022 | 88.89 | 90.59 | 87.42 | 89.88 | 150,054 | +0.42(+0.47%) |
Aug 05, 2022 | 89.35 | 91.73 | 86.51 | 89.46 | 167,555 | -0.78(-0.86%) |
Aug 04, 2022 | 107.06 | 107.06 | 89.12 | 90.24 | 405,511 | -33.24(-26.92%) |
Aug 03, 2022 | 124.52 | 125.81 | 123.20 | 123.48 | 132,502 | -0.83(-0.67%) |
Aug 02, 2022 | 127.34 | 127.60 | 124.15 | 124.31 | 102,973 | -2.39(-1.89%) |
Aug 01, 2022 | 126.39 | 127.98 | 124.35 | 126.70 | 137,418 | +0.39(+0.31%) |
Jul 29, 2022 | 126.47 | 127.50 | 125.63 | 126.31 | 75,041 | -0.19(-0.15%) |
Jul 28, 2022 | 123.71 | 126.82 | 123.33 | 126.50 | 60,128 | +2.33(+1.87%) |
Jul 27, 2022 | 122.04 | 124.41 | 122.04 | 124.18 | 54,200 | +1.85(+1.51%) |
Jul 26, 2022 | 120.83 | 122.83 | 120.11 | 122.33 | 39,112 | +0.88(+0.72%) |
Jul 25, 2022 | 120.94 | 122.04 | 120.61 | 121.45 | 36,066 | -0.12(-0.10%) |
Jul 22, 2022 | 122.68 | 122.68 | 120.68 | 121.57 | 53,331 | -0.30(-0.25%) |
Jul 21, 2022 | 119.63 | 121.91 | 119.18 | 121.87 | 45,120 | +1.16(+0.96%) |
Jul 20, 2022 | 119.77 | 120.96 | 118.28 | 120.71 | 55,176 | +1.11(+0.93%) |
Jul 19, 2022 | 117.71 | 120.30 | 117.71 | 119.60 | 70,424 | +3.33(+2.86%) |
Jul 18, 2022 | 119.30 | 120.24 | 116.28 | 116.28 | 59,324 | -1.74(-1.48%) |
Jul 15, 2022 | 119.05 | 119.72 | 117.37 | 118.02 | 72,307 | +0.86(+0.73%) |
Jul 14, 2022 | 116.81 | 117.55 | 113.46 | 117.16 | 57,408 | -1.12(-0.95%) |
Jul 13, 2022 | 114.61 | 118.66 | 114.61 | 118.28 | 83,681 | +1.87(+1.60%) |
Jul 12, 2022 | 113.15 | 116.56 | 112.63 | 116.41 | 137,888 | +2.80(+2.47%) |
Jul 11, 2022 | 113.31 | 114.02 | 112.59 | 113.61 | 93,855 | -0.54(-0.47%) |
Jul 08, 2022 | 110.42 | 114.59 | 110.42 | 114.14 | 78,819 | +3.69(+3.34%) |
Jul 07, 2022 | 109.85 | 111.38 | 108.62 | 110.45 | 48,601 | +1.84(+1.69%) |
Jul 06, 2022 | 109.84 | 109.84 | 107.74 | 108.62 | 51,338 | -1.28(-1.17%) |
Jul 05, 2022 | 107.45 | 110.36 | 105.72 | 109.90 | 80,895 | +0.60(+0.55%) |