Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.62 | 75.36 | 74.14 | 74.34 | 147,934 | -0.15(-0.20%) |
Sep 29, 2022 | 73.90 | 75.35 | 73.04 | 74.49 | 67,926 | -0.25(-0.34%) |
Sep 28, 2022 | 73.62 | 75.14 | 73.37 | 74.74 | 66,329 | +1.34(+1.83%) |
Sep 27, 2022 | 73.15 | 73.89 | 72.66 | 73.40 | 55,946 | +0.51(+0.70%) |
Sep 26, 2022 | 73.21 | 74.20 | 71.68 | 72.90 | 83,690 | -0.39(-0.53%) |
Sep 23, 2022 | 72.74 | 73.47 | 72.00 | 73.29 | 74,538 | -0.26(-0.36%) |
Sep 22, 2022 | 74.16 | 74.30 | 73.18 | 73.55 | 84,917 | -1.28(-1.71%) |
Sep 21, 2022 | 75.34 | 77.15 | 74.35 | 74.83 | 82,971 | -0.31(-0.42%) |
Sep 20, 2022 | 74.53 | 75.22 | 73.82 | 75.15 | 52,719 | +0.01(+0.01%) |
Sep 19, 2022 | 75.48 | 75.48 | 74.38 | 75.14 | 69,910 | -0.86(-1.13%) |
Sep 16, 2022 | 74.70 | 76.15 | 73.45 | 76.00 | 155,929 | +0.85(+1.13%) |
Sep 15, 2022 | 76.33 | 77.44 | 75.09 | 75.15 | 55,996 | -1.56(-2.03%) |
Sep 14, 2022 | 76.94 | 77.38 | 76.05 | 76.70 | 97,143 | -0.55(-0.71%) |
Sep 13, 2022 | 78.23 | 78.48 | 76.94 | 77.25 | 91,393 | -1.40(-1.78%) |
Sep 12, 2022 | 77.08 | 79.15 | 75.79 | 78.65 | 81,278 | +2.38(+3.12%) |
Sep 09, 2022 | 76.86 | 77.00 | 75.49 | 76.27 | 80,269 | +0.03(+0.04%) |
Sep 08, 2022 | 77.40 | 78.20 | 75.83 | 76.24 | 140,455 | -1.09(-1.40%) |
Sep 07, 2022 | 75.07 | 78.22 | 75.07 | 77.33 | 146,944 | +2.74(+3.67%) |
Sep 06, 2022 | 78.16 | 78.55 | 74.32 | 74.59 | 175,593 | -3.53(-4.52%) |
Sep 02, 2022 | 79.61 | 79.70 | 78.06 | 78.12 | 134,503 | -1.01(-1.27%) |
Sep 01, 2022 | 80.59 | 80.90 | 78.25 | 79.13 | 73,860 | -1.66(-2.06%) |
Aug 31, 2022 | 80.95 | 81.98 | 80.50 | 80.79 | 104,335 | -0.35(-0.43%) |
Aug 30, 2022 | 81.25 | 81.83 | 80.20 | 81.14 | 80,709 | -0.41(-0.50%) |
Aug 29, 2022 | 81.95 | 81.95 | 80.64 | 81.55 | 65,084 | -0.45(-0.55%) |
Aug 26, 2022 | 80.52 | 82.46 | 79.71 | 82.00 | 144,333 | +1.02(+1.26%) |
Aug 25, 2022 | 79.64 | 81.14 | 79.41 | 80.98 | 54,064 | +1.38(+1.73%) |
Aug 24, 2022 | 79.80 | 80.21 | 78.73 | 79.60 | 58,311 | -0.30(-0.38%) |
Aug 23, 2022 | 80.40 | 81.32 | 78.36 | 79.91 | 81,557 | -0.95(-1.17%) |
Aug 22, 2022 | 81.65 | 82.77 | 80.48 | 80.86 | 86,128 | -1.18(-1.44%) |
Aug 19, 2022 | 82.04 | 83.37 | 81.08 | 82.04 | 92,704 | -0.10(-0.12%) |
Aug 18, 2022 | 82.39 | 82.65 | 80.84 | 82.14 | 132,850 | +0.49(+0.60%) |
Aug 17, 2022 | 84.96 | 84.96 | 79.92 | 81.65 | 237,643 | -3.52(-4.13%) |
Aug 16, 2022 | 87.36 | 88.25 | 83.61 | 85.17 | 205,073 | -2.38(-2.71%) |
Aug 15, 2022 | 85.78 | 88.25 | 85.78 | 87.54 | 78,557 | +0.88(+1.01%) |
Aug 12, 2022 | 88.97 | 90.24 | 85.22 | 86.67 | 110,657 | -1.29(-1.47%) |
Aug 11, 2022 | 88.58 | 90.95 | 87.84 | 87.96 | 142,734 | +0.81(+0.93%) |
Aug 10, 2022 | 88.14 | 88.14 | 84.95 | 87.16 | 167,405 | +0.55(+0.64%) |
Aug 09, 2022 | 89.13 | 90.28 | 86.35 | 86.60 | 220,428 | -3.29(-3.66%) |
Aug 08, 2022 | 88.90 | 90.60 | 87.43 | 89.89 | 150,038 | +0.42(+0.47%) |
Aug 05, 2022 | 89.35 | 91.74 | 86.52 | 89.47 | 167,537 | -0.78(-0.86%) |
Aug 04, 2022 | 107.07 | 107.07 | 89.13 | 90.25 | 405,467 | -33.24(-26.92%) |
Aug 03, 2022 | 124.53 | 125.83 | 123.21 | 123.49 | 132,487 | -0.83(-0.67%) |
Aug 02, 2022 | 127.36 | 127.61 | 124.16 | 124.32 | 102,962 | -2.39(-1.89%) |
Aug 01, 2022 | 126.40 | 128.00 | 124.37 | 126.71 | 137,403 | +0.39(+0.31%) |
Jul 29, 2022 | 126.49 | 127.51 | 125.64 | 126.32 | 75,033 | -0.20(-0.15%) |
Jul 28, 2022 | 123.72 | 126.83 | 123.34 | 126.52 | 60,122 | +2.33(+1.87%) |
Jul 27, 2022 | 122.05 | 124.42 | 122.05 | 124.19 | 54,194 | +1.85(+1.51%) |
Jul 26, 2022 | 120.84 | 122.85 | 120.12 | 122.34 | 39,108 | +0.88(+0.72%) |
Jul 25, 2022 | 120.95 | 122.05 | 120.62 | 121.47 | 36,062 | -0.12(-0.10%) |
Jul 22, 2022 | 122.69 | 122.69 | 120.70 | 121.58 | 53,325 | -0.30(-0.25%) |
Jul 21, 2022 | 119.65 | 121.92 | 119.19 | 121.89 | 45,115 | +1.16(+0.96%) |
Jul 20, 2022 | 119.78 | 120.97 | 118.29 | 120.73 | 55,170 | +1.11(+0.93%) |
Jul 19, 2022 | 117.72 | 120.31 | 117.72 | 119.62 | 70,416 | +3.33(+2.86%) |
Jul 18, 2022 | 119.31 | 120.25 | 116.29 | 116.29 | 59,317 | -1.74(-1.48%) |
Jul 15, 2022 | 119.06 | 119.73 | 117.39 | 118.03 | 72,299 | +0.86(+0.73%) |
Jul 14, 2022 | 116.82 | 117.56 | 113.47 | 117.17 | 57,401 | -1.12(-0.95%) |
Jul 13, 2022 | 114.62 | 118.67 | 114.62 | 118.29 | 83,672 | +1.87(+1.61%) |
Jul 12, 2022 | 113.16 | 116.57 | 112.64 | 116.42 | 137,873 | +2.80(+2.47%) |
Jul 11, 2022 | 113.32 | 114.03 | 112.60 | 113.62 | 93,845 | -0.54(-0.47%) |
Jul 08, 2022 | 110.43 | 114.60 | 110.43 | 114.16 | 78,811 | +3.69(+3.34%) |
Jul 07, 2022 | 109.86 | 111.39 | 108.63 | 110.47 | 48,596 | +1.84(+1.69%) |
Jul 06, 2022 | 109.85 | 109.85 | 107.75 | 108.63 | 51,333 | -1.28(-1.17%) |
Jul 05, 2022 | 107.46 | 110.37 | 105.74 | 109.91 | 80,886 | +0.60(+0.55%) |