Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.25 | 74.52 | 72.81 | 72.94 | 65,616 | -0.46(-0.63%) |
Sep 29, 2022 | 74.03 | 74.03 | 72.72 | 73.40 | 72,087 | -1.49(-1.99%) |
Sep 28, 2022 | 73.39 | 75.26 | 73.10 | 74.89 | 59,964 | +1.96(+2.69%) |
Sep 27, 2022 | 73.78 | 74.13 | 72.35 | 72.93 | 131,052 | +0.05(+0.07%) |
Sep 26, 2022 | 73.62 | 74.42 | 72.77 | 72.88 | 57,431 | -1.14(-1.54%) |
Sep 23, 2022 | 74.64 | 74.67 | 73.21 | 74.02 | 114,494 | -1.63(-2.15%) |
Sep 22, 2022 | 77.21 | 77.28 | 75.53 | 75.64 | 86,629 | -1.66(-2.15%) |
Sep 21, 2022 | 78.95 | 79.18 | 77.30 | 77.30 | 32,665 | -1.05(-1.35%) |
Sep 20, 2022 | 78.62 | 78.67 | 77.83 | 78.36 | 55,456 | -1.27(-1.60%) |
Sep 19, 2022 | 78.01 | 79.71 | 78.01 | 79.63 | 25,047 | +0.95(+1.20%) |
Sep 16, 2022 | 78.75 | 78.75 | 77.99 | 78.68 | 58,255 | -1.07(-1.35%) |
Sep 15, 2022 | 79.99 | 80.82 | 79.49 | 79.76 | 52,007 | -0.47(-0.58%) |
Sep 14, 2022 | 80.43 | 80.43 | 79.54 | 80.22 | 52,315 | -0.04(-0.05%) |
Sep 13, 2022 | 81.61 | 81.72 | 80.06 | 80.27 | 49,590 | -3.11(-3.73%) |
Sep 12, 2022 | 83.04 | 83.44 | 83.01 | 83.38 | 31,372 | +0.81(+0.99%) |
Sep 09, 2022 | 81.78 | 82.66 | 81.69 | 82.56 | 50,241 | +1.48(+1.83%) |
Sep 08, 2022 | 79.74 | 81.08 | 79.66 | 81.08 | 53,274 | +0.73(+0.91%) |
Sep 07, 2022 | 78.36 | 80.38 | 78.36 | 80.35 | 72,661 | +1.77(+2.25%) |
Sep 06, 2022 | 79.31 | 79.31 | 78.09 | 78.57 | 46,647 | -0.49(-0.62%) |
Sep 02, 2022 | 80.56 | 80.83 | 78.94 | 79.06 | 48,524 | -0.55(-0.69%) |
Sep 01, 2022 | 79.56 | 79.65 | 78.69 | 79.61 | 48,833 | -0.69(-0.86%) |
Aug 31, 2022 | 81.01 | 81.01 | 80.24 | 80.30 | 34,986 | -0.54(-0.66%) |
Aug 30, 2022 | 82.16 | 82.16 | 80.53 | 80.83 | 47,198 | -1.15(-1.40%) |
Aug 29, 2022 | 81.92 | 82.55 | 81.77 | 81.99 | 20,832 | -0.55(-0.66%) |
Aug 26, 2022 | 85.02 | 85.02 | 82.52 | 82.53 | 30,950 | -2.51(-2.95%) |
Aug 25, 2022 | 84.15 | 85.04 | 84.15 | 85.04 | 40,498 | +1.33(+1.59%) |
Aug 24, 2022 | 83.23 | 83.94 | 82.96 | 83.71 | 26,223 | +0.48(+0.57%) |
Aug 23, 2022 | 83.46 | 84.12 | 83.10 | 83.23 | 36,722 | -0.01(-0.02%) |
Aug 22, 2022 | 83.94 | 83.94 | 83.09 | 83.25 | 21,748 | -1.83(-2.15%) |
Aug 19, 2022 | 85.92 | 85.92 | 84.92 | 85.07 | 33,214 | -1.41(-1.63%) |
Aug 18, 2022 | 86.17 | 86.56 | 86.09 | 86.48 | 29,851 | +0.66(+0.77%) |
Aug 17, 2022 | 86.23 | 86.23 | 85.31 | 85.81 | 32,124 | -1.18(-1.36%) |
Aug 16, 2022 | 86.16 | 87.29 | 86.16 | 86.99 | 24,838 | +0.58(+0.67%) |
Aug 15, 2022 | 85.56 | 86.53 | 85.56 | 86.41 | 36,300 | +0.09(+0.10%) |
Aug 12, 2022 | 85.36 | 86.32 | 85.26 | 86.32 | 45,137 | +1.29(+1.52%) |
Aug 11, 2022 | 85.32 | 85.90 | 84.96 | 85.03 | 57,734 | +0.58(+0.69%) |
Aug 10, 2022 | 83.94 | 84.57 | 83.76 | 84.45 | 33,425 | +2.03(+2.46%) |
Aug 09, 2022 | 82.92 | 82.97 | 82.16 | 82.42 | 33,562 | -0.71(-0.85%) |
Aug 08, 2022 | 83.11 | 83.85 | 83.06 | 83.13 | 41,959 | +0.59(+0.71%) |
Aug 05, 2022 | 81.39 | 82.69 | 81.24 | 82.54 | 61,767 | +0.38(+0.46%) |
Aug 04, 2022 | 82.73 | 82.73 | 82.14 | 82.17 | 51,731 | -0.61(-0.74%) |
Aug 03, 2022 | 82.61 | 82.98 | 82.07 | 82.78 | 36,480 | +0.71(+0.86%) |
Aug 02, 2022 | 82.64 | 82.90 | 81.89 | 82.07 | 30,679 | -0.82(-0.99%) |
Aug 01, 2022 | 82.45 | 83.18 | 81.92 | 82.90 | 136,224 | -0.02(-0.02%) |
Jul 29, 2022 | 82.14 | 83.14 | 82.00 | 82.92 | 51,278 | +1.17(+1.43%) |
Jul 28, 2022 | 81.01 | 81.83 | 80.08 | 81.75 | 68,951 | +1.21(+1.50%) |
Jul 27, 2022 | 79.50 | 80.77 | 79.27 | 80.55 | 26,128 | +1.53(+1.93%) |
Jul 26, 2022 | 79.17 | 79.40 | 78.76 | 79.02 | 29,263 | -0.50(-0.63%) |
Jul 25, 2022 | 79.29 | 79.54 | 78.77 | 79.52 | 40,814 | +0.53(+0.67%) |
Jul 22, 2022 | 80.08 | 80.09 | 78.57 | 78.99 | 41,064 | -0.71(-0.89%) |
Jul 21, 2022 | 78.79 | 79.71 | 78.49 | 79.70 | 71,954 | +0.60(+0.76%) |
Jul 20, 2022 | 78.20 | 79.21 | 78.13 | 79.10 | 70,225 | +0.81(+1.03%) |
Jul 19, 2022 | 76.73 | 78.33 | 76.73 | 78.29 | 36,968 | +2.49(+3.28%) |
Jul 18, 2022 | 76.81 | 77.05 | 75.78 | 75.80 | 38,781 | -0.11(-0.15%) |
Jul 15, 2022 | 75.38 | 75.94 | 74.76 | 75.91 | 25,229 | +1.40(+1.87%) |
Jul 14, 2022 | 74.00 | 74.60 | 73.45 | 74.52 | 45,838 | -0.74(-0.99%) |
Jul 13, 2022 | 74.69 | 75.65 | 74.44 | 75.26 | 42,760 | -0.20(-0.27%) |
Jul 12, 2022 | 75.38 | 76.34 | 75.11 | 75.46 | 33,314 | -0.11(-0.15%) |
Jul 11, 2022 | 76.15 | 76.15 | 75.49 | 75.57 | 48,081 | -0.91(-1.19%) |
Jul 08, 2022 | 76.51 | 76.98 | 76.01 | 76.48 | 29,161 | -0.24(-0.31%) |
Jul 07, 2022 | 75.68 | 76.84 | 75.68 | 76.72 | 16,101 | +1.61(+2.14%) |
Jul 06, 2022 | 75.63 | 75.63 | 74.35 | 75.11 | 29,958 | -0.43(-0.57%) |
Jul 05, 2022 | 74.52 | 75.55 | 73.72 | 75.55 | 49,108 | -0.08(-0.11%) |