Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.74 | 78.54 | 77.03 | 77.16 | 20,754 | -0.59(-0.75%) |
Sep 29, 2022 | 77.29 | 77.84 | 76.49 | 77.75 | 51,607 | -0.14(-0.18%) |
Sep 28, 2022 | 77.01 | 78.33 | 76.68 | 77.88 | 292,304 | +1.07(+1.40%) |
Sep 27, 2022 | 76.91 | 77.10 | 76.08 | 76.81 | 29,475 | +0.50(+0.65%) |
Sep 26, 2022 | 77.52 | 77.55 | 76.04 | 76.31 | 43,949 | -1.72(-2.21%) |
Sep 23, 2022 | 78.60 | 78.60 | 77.29 | 78.03 | 23,770 | -1.15(-1.46%) |
Sep 22, 2022 | 80.11 | 80.11 | 79.01 | 79.19 | 14,970 | -0.84(-1.05%) |
Sep 21, 2022 | 82.06 | 82.06 | 80.03 | 80.03 | 17,477 | -1.59(-1.95%) |
Sep 20, 2022 | 82.05 | 82.24 | 80.76 | 81.62 | 15,504 | -1.24(-1.50%) |
Sep 19, 2022 | 80.93 | 82.87 | 80.93 | 82.87 | 13,435 | +1.24(+1.52%) |
Sep 16, 2022 | 81.66 | 81.95 | 81.36 | 81.62 | 13,736 | -0.89(-1.08%) |
Sep 15, 2022 | 82.38 | 83.09 | 82.14 | 82.52 | 8,004 | +0.06(+0.07%) |
Sep 14, 2022 | 82.88 | 82.88 | 81.89 | 82.46 | 29,853 | +0.02(+0.02%) |
Sep 13, 2022 | 83.26 | 83.54 | 82.37 | 82.44 | 15,308 | -2.09(-2.47%) |
Sep 12, 2022 | 84.20 | 84.87 | 84.01 | 84.52 | 32,633 | +0.76(+0.90%) |
Sep 09, 2022 | 83.61 | 84.08 | 83.55 | 83.77 | 17,880 | +0.42(+0.50%) |
Sep 08, 2022 | 82.18 | 83.40 | 82.18 | 83.35 | 12,560 | +0.88(+1.07%) |
Sep 07, 2022 | 80.65 | 82.52 | 80.65 | 82.47 | 84,500 | +1.72(+2.13%) |
Sep 06, 2022 | 80.61 | 81.25 | 80.50 | 80.75 | 13,389 | -0.17(-0.22%) |
Sep 02, 2022 | 82.23 | 82.68 | 80.68 | 80.93 | 19,250 | -0.29(-0.36%) |
Sep 01, 2022 | 80.47 | 81.24 | 80.13 | 81.22 | 17,099 | +0.44(+0.54%) |
Aug 31, 2022 | 81.68 | 81.81 | 80.78 | 80.78 | 9,366 | -0.69(-0.85%) |
Aug 30, 2022 | 82.44 | 82.44 | 81.34 | 81.47 | 28,301 | -0.79(-0.96%) |
Aug 29, 2022 | 82.30 | 82.66 | 81.75 | 82.25 | 12,537 | -0.54(-0.66%) |
Aug 26, 2022 | 84.63 | 84.63 | 82.78 | 82.80 | 21,551 | -1.68(-1.99%) |
Aug 25, 2022 | 83.77 | 84.48 | 83.66 | 84.48 | 16,770 | +1.02(+1.22%) |
Aug 24, 2022 | 83.07 | 83.59 | 82.86 | 83.46 | 14,525 | +0.28(+0.34%) |
Aug 23, 2022 | 83.43 | 83.74 | 83.08 | 83.18 | 7,880 | -0.27(-0.33%) |
Aug 22, 2022 | 84.51 | 84.51 | 83.35 | 83.45 | 14,469 | -1.90(-2.23%) |
Aug 19, 2022 | 85.81 | 85.81 | 85.22 | 85.35 | 15,215 | -0.91(-1.06%) |
Aug 18, 2022 | 85.71 | 86.27 | 85.68 | 86.26 | 144,866 | +0.60(+0.70%) |
Aug 17, 2022 | 84.99 | 85.98 | 84.99 | 85.66 | 17,736 | +0.26(+0.31%) |
Aug 16, 2022 | 84.63 | 85.53 | 84.63 | 85.40 | 14,105 | +0.61(+0.72%) |
Aug 15, 2022 | 84.27 | 84.93 | 84.16 | 84.79 | 22,734 | -0.11(-0.13%) |
Aug 12, 2022 | 83.77 | 84.91 | 83.77 | 84.89 | 16,979 | +1.45(+1.74%) |
Aug 11, 2022 | 82.81 | 83.76 | 82.81 | 83.44 | 70,265 | +1.07(+1.30%) |
Aug 10, 2022 | 81.65 | 82.37 | 81.65 | 82.37 | 72,858 | +1.47(+1.82%) |
Aug 09, 2022 | 79.80 | 81.00 | 79.80 | 80.90 | 17,023 | +1.14(+1.44%) |
Aug 08, 2022 | 79.57 | 80.23 | 79.57 | 79.75 | 29,891 | +0.52(+0.66%) |
Aug 05, 2022 | 78.27 | 79.34 | 78.27 | 79.23 | 86,616 | +0.65(+0.83%) |
Aug 04, 2022 | 79.08 | 79.30 | 78.58 | 78.58 | 12,129 | -0.48(-0.60%) |
Aug 03, 2022 | 78.67 | 79.16 | 78.17 | 79.05 | 53,131 | +0.71(+0.90%) |
Aug 02, 2022 | 78.51 | 79.48 | 78.28 | 78.35 | 37,923 | -0.42(-0.53%) |
Aug 01, 2022 | 79.20 | 79.20 | 78.36 | 78.76 | 36,316 | -1.04(-1.30%) |
Jul 29, 2022 | 78.63 | 80.05 | 78.63 | 79.80 | 31,575 | +1.19(+1.52%) |
Jul 28, 2022 | 79.41 | 79.41 | 77.65 | 78.61 | 17,832 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.68 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.33 | 78.77 | 78.98 | 86,130 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.39 | 78.52 | 79.13 | 42,712 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.10 | 91,551 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.44 | 77.10 | 78.41 | 19,407 | -0.07(-0.09%) |
Jul 20, 2022 | 78.46 | 78.71 | 78.12 | 78.48 | 15,564 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.63 | 77.59 | 78.52 | 125,089 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.48 | 76.53 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.12 | 77.08 | 77.73 | 16,331 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.26 | 76.52 | 23,036 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.03 | 79.24 | 66,155 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.30 | 79.91 | 80.07 | 18,779 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.32 | 80.50 | 80.78 | 41,220 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.71 | 80.96 | 80.96 | 14,635 | -0.41(-0.50%) |
Jul 07, 2022 | 81.30 | 81.95 | 81.30 | 81.37 | 24,129 | +0.49(+0.61%) |
Jul 06, 2022 | 80.40 | 81.30 | 79.83 | 80.88 | 80,608 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |