Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.21 | 76.04 | 74.24 | 74.27 | 228,420 | -1.08(-1.43%) |
Sep 29, 2022 | 76.16 | 76.16 | 74.72 | 75.35 | 271,050 | -1.52(-1.97%) |
Sep 28, 2022 | 75.67 | 77.22 | 75.39 | 76.87 | 168,585 | +1.57(+2.08%) |
Sep 27, 2022 | 76.32 | 76.77 | 74.78 | 75.30 | 221,501 | -0.21(-0.27%) |
Sep 26, 2022 | 76.18 | 76.80 | 75.25 | 75.51 | 309,659 | -0.86(-1.13%) |
Sep 23, 2022 | 76.68 | 76.78 | 75.40 | 76.37 | 219,447 | -1.24(-1.59%) |
Sep 22, 2022 | 78.32 | 78.44 | 77.48 | 77.61 | 304,002 | -0.85(-1.08%) |
Sep 21, 2022 | 80.09 | 80.97 | 78.45 | 78.45 | 116,935 | -1.25(-1.56%) |
Sep 20, 2022 | 80.12 | 80.12 | 79.14 | 79.70 | 85,831 | -1.05(-1.30%) |
Sep 19, 2022 | 79.34 | 80.80 | 79.34 | 80.75 | 187,506 | +0.60(+0.75%) |
Sep 16, 2022 | 79.97 | 80.22 | 79.41 | 80.15 | 134,812 | -0.70(-0.87%) |
Sep 15, 2022 | 81.73 | 82.21 | 80.56 | 80.85 | 104,207 | -1.22(-1.48%) |
Sep 14, 2022 | 82.21 | 82.51 | 81.42 | 82.07 | 138,228 | +0.18(+0.23%) |
Sep 13, 2022 | 83.64 | 83.85 | 81.64 | 81.88 | 90,090 | -3.71(-4.33%) |
Sep 12, 2022 | 85.18 | 85.74 | 85.09 | 85.59 | 102,733 | +0.75(+0.88%) |
Sep 09, 2022 | 84.04 | 85.00 | 83.92 | 84.84 | 67,514 | +1.41(+1.69%) |
Sep 08, 2022 | 82.36 | 83.47 | 82.05 | 83.43 | 136,340 | +0.57(+0.69%) |
Sep 07, 2022 | 81.13 | 83.01 | 81.13 | 82.86 | 86,052 | +1.63(+2.00%) |
Sep 06, 2022 | 81.77 | 81.88 | 80.72 | 81.23 | 116,606 | -0.31(-0.38%) |
Sep 02, 2022 | 83.26 | 83.51 | 81.19 | 81.54 | 78,180 | -0.90(-1.09%) |
Sep 01, 2022 | 81.94 | 82.47 | 81.10 | 82.44 | 227,649 | +0.00(+0.00%) |
Aug 31, 2022 | 83.35 | 83.62 | 82.40 | 82.44 | 190,102 | -0.56(-0.67%) |
Aug 30, 2022 | 84.16 | 84.20 | 82.56 | 82.99 | 137,045 | -0.93(-1.10%) |
Aug 29, 2022 | 83.98 | 84.56 | 83.60 | 83.92 | 147,782 | -0.65(-0.77%) |
Aug 26, 2022 | 87.91 | 87.91 | 84.54 | 84.57 | 80,590 | -3.24(-3.69%) |
Aug 25, 2022 | 87.04 | 87.81 | 86.83 | 87.81 | 74,713 | +1.17(+1.35%) |
Aug 24, 2022 | 86.35 | 86.95 | 86.22 | 86.64 | 96,613 | +0.25(+0.29%) |
Aug 23, 2022 | 86.49 | 87.01 | 86.26 | 86.39 | 125,711 | -0.08(-0.09%) |
Aug 22, 2022 | 87.35 | 87.42 | 86.36 | 86.47 | 68,231 | -2.04(-2.30%) |
Aug 19, 2022 | 89.30 | 89.30 | 88.24 | 88.50 | 85,969 | -1.32(-1.47%) |
Aug 18, 2022 | 89.69 | 89.96 | 89.29 | 89.83 | 75,414 | +0.34(+0.38%) |
Aug 17, 2022 | 89.55 | 90.06 | 89.12 | 89.49 | 98,274 | -0.74(-0.82%) |
Aug 16, 2022 | 89.84 | 90.62 | 89.67 | 90.23 | 143,945 | +0.11(+0.12%) |
Aug 15, 2022 | 89.26 | 90.23 | 89.19 | 90.12 | 239,426 | +0.43(+0.48%) |
Aug 12, 2022 | 88.70 | 89.70 | 88.51 | 89.69 | 103,949 | +1.48(+1.68%) |
Aug 11, 2022 | 88.76 | 89.30 | 88.11 | 88.21 | 141,909 | +0.03(+0.03%) |
Aug 10, 2022 | 87.62 | 88.23 | 87.54 | 88.18 | 156,557 | +2.05(+2.39%) |
Aug 09, 2022 | 86.66 | 86.66 | 85.88 | 86.13 | 85,988 | -0.67(-0.77%) |
Aug 08, 2022 | 87.13 | 87.73 | 86.60 | 86.80 | 64,091 | -0.05(-0.06%) |
Aug 05, 2022 | 85.92 | 86.88 | 85.82 | 86.85 | 101,702 | -0.04(-0.04%) |
Aug 04, 2022 | 86.90 | 87.05 | 86.49 | 86.89 | 105,444 | -0.02(-0.02%) |
Aug 03, 2022 | 85.97 | 87.09 | 85.77 | 86.91 | 80,767 | +1.42(+1.66%) |
Aug 02, 2022 | 85.72 | 86.40 | 85.07 | 85.48 | 178,569 | -0.55(-0.63%) |
Aug 01, 2022 | 85.59 | 86.45 | 85.37 | 86.03 | 145,743 | -0.12(-0.14%) |
Jul 29, 2022 | 85.07 | 86.26 | 84.86 | 86.15 | 109,091 | +1.15(+1.35%) |
Jul 28, 2022 | 83.88 | 85.11 | 83.25 | 85.00 | 240,633 | +1.31(+1.57%) |
Jul 27, 2022 | 82.30 | 83.97 | 82.12 | 83.68 | 140,667 | +2.15(+2.64%) |
Jul 26, 2022 | 82.09 | 82.16 | 81.36 | 81.53 | 157,778 | -0.90(-1.09%) |
Jul 25, 2022 | 82.63 | 82.63 | 81.93 | 82.43 | 164,777 | -0.01(-0.01%) |
Jul 22, 2022 | 83.35 | 83.69 | 81.98 | 82.44 | 124,584 | -0.80(-0.96%) |
Jul 21, 2022 | 82.14 | 83.24 | 81.77 | 83.24 | 106,529 | +1.05(+1.28%) |
Jul 20, 2022 | 81.61 | 82.41 | 81.40 | 82.18 | 131,703 | +0.57(+0.70%) |
Jul 19, 2022 | 80.15 | 81.68 | 80.04 | 81.61 | 133,418 | +2.35(+2.96%) |
Jul 18, 2022 | 80.56 | 80.76 | 79.04 | 79.26 | 201,703 | -0.70(-0.88%) |
Jul 15, 2022 | 79.46 | 79.96 | 78.99 | 79.96 | 154,336 | +1.39(+1.77%) |
Jul 14, 2022 | 77.83 | 78.72 | 77.18 | 78.57 | 183,152 | -0.31(-0.40%) |
Jul 13, 2022 | 78.19 | 79.45 | 77.99 | 78.88 | 212,950 | -0.44(-0.55%) |
Jul 12, 2022 | 80.02 | 80.53 | 78.93 | 79.32 | 114,769 | -0.74(-0.92%) |
Jul 11, 2022 | 80.51 | 80.62 | 79.96 | 80.06 | 172,101 | -0.87(-1.07%) |
Jul 08, 2022 | 80.75 | 81.36 | 80.31 | 80.93 | 297,420 | -0.19(-0.23%) |
Jul 07, 2022 | 80.27 | 81.22 | 80.09 | 81.11 | 134,854 | +1.26(+1.57%) |
Jul 06, 2022 | 79.60 | 80.29 | 79.13 | 79.86 | 182,881 | +0.32(+0.40%) |
Jul 05, 2022 | 78.34 | 79.54 | 77.57 | 79.54 | 117,333 | +0.24(+0.31%) |