Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.42 | 71.67 | 69.01 | 69.09 | 1,663,706 | -2.17(-3.05%) |
Sep 29, 2022 | 72.69 | 72.69 | 70.72 | 71.26 | 1,368,731 | -1.48(-2.04%) |
Sep 28, 2022 | 72.57 | 73.19 | 71.66 | 72.74 | 1,375,684 | +0.57(+0.79%) |
Sep 27, 2022 | 73.33 | 74.14 | 71.91 | 72.17 | 1,233,540 | -0.88(-1.21%) |
Sep 26, 2022 | 73.58 | 73.84 | 72.63 | 73.05 | 1,090,617 | -0.65(-0.88%) |
Sep 23, 2022 | 73.74 | 73.96 | 72.66 | 73.70 | 1,002,425 | -0.62(-0.83%) |
Sep 22, 2022 | 74.92 | 75.15 | 74.27 | 74.32 | 1,041,969 | -0.61(-0.82%) |
Sep 21, 2022 | 75.39 | 76.47 | 74.92 | 74.93 | 1,303,880 | -0.06(-0.08%) |
Sep 20, 2022 | 76.15 | 76.38 | 74.78 | 74.99 | 1,215,796 | -1.45(-1.90%) |
Sep 19, 2022 | 76.86 | 76.96 | 75.64 | 76.44 | 1,042,503 | -0.27(-0.35%) |
Sep 16, 2022 | 76.08 | 76.78 | 75.43 | 76.72 | 2,235,124 | +0.61(+0.80%) |
Sep 15, 2022 | 76.89 | 77.18 | 76.08 | 76.10 | 1,282,880 | -0.87(-1.13%) |
Sep 14, 2022 | 77.07 | 77.55 | 76.63 | 76.98 | 1,624,747 | -0.07(-0.09%) |
Sep 13, 2022 | 78.37 | 78.62 | 76.83 | 77.04 | 1,652,085 | -1.87(-2.37%) |
Sep 12, 2022 | 77.55 | 79.07 | 77.29 | 78.92 | 1,629,151 | +1.47(+1.90%) |
Sep 09, 2022 | 77.07 | 78.42 | 75.55 | 77.44 | 1,950,562 | +0.57(+0.74%) |
Sep 08, 2022 | 76.56 | 78.02 | 75.29 | 76.87 | 4,000,621 | -5.53(-6.71%) |
Sep 07, 2022 | 79.74 | 82.46 | 79.67 | 82.40 | 1,165,729 | +2.71(+3.41%) |
Sep 06, 2022 | 80.67 | 80.96 | 79.32 | 79.68 | 1,098,683 | -0.82(-1.02%) |
Sep 02, 2022 | 82.65 | 82.99 | 80.05 | 80.51 | 1,019,202 | -1.69(-2.05%) |
Sep 01, 2022 | 81.11 | 82.37 | 80.49 | 82.19 | 1,116,070 | +0.70(+0.86%) |
Aug 31, 2022 | 82.31 | 82.63 | 81.38 | 81.49 | 1,456,927 | -0.68(-0.83%) |
Aug 30, 2022 | 83.14 | 83.27 | 81.88 | 82.17 | 915,812 | -1.07(-1.28%) |
Aug 29, 2022 | 83.36 | 83.88 | 82.57 | 83.24 | 1,097,200 | -0.71(-0.84%) |
Aug 26, 2022 | 86.25 | 86.32 | 83.83 | 83.95 | 775,782 | -2.37(-2.74%) |
Aug 25, 2022 | 86.14 | 86.54 | 85.56 | 86.31 | 631,434 | +0.21(+0.25%) |
Aug 24, 2022 | 86.57 | 86.62 | 85.72 | 86.10 | 860,766 | -0.20(-0.24%) |
Aug 23, 2022 | 87.38 | 87.38 | 85.86 | 86.30 | 871,799 | -1.27(-1.45%) |
Aug 22, 2022 | 88.86 | 88.86 | 87.12 | 87.57 | 720,343 | -1.40(-1.57%) |
Aug 19, 2022 | 89.24 | 89.40 | 88.41 | 88.97 | 1,063,852 | -0.28(-0.31%) |
Aug 18, 2022 | 89.78 | 90.15 | 88.61 | 89.25 | 783,410 | -0.49(-0.55%) |
Aug 17, 2022 | 89.62 | 90.15 | 89.49 | 89.74 | 1,107,143 | +0.11(+0.12%) |
Aug 16, 2022 | 88.82 | 90.12 | 88.82 | 89.64 | 858,315 | +0.60(+0.68%) |
Aug 15, 2022 | 87.91 | 89.13 | 87.54 | 89.04 | 720,535 | +1.14(+1.30%) |
Aug 12, 2022 | 87.42 | 87.94 | 86.63 | 87.89 | 826,378 | +1.01(+1.16%) |
Aug 11, 2022 | 87.48 | 88.04 | 86.68 | 86.88 | 892,526 | -0.17(-0.20%) |
Aug 10, 2022 | 88.23 | 88.25 | 86.50 | 87.06 | 821,323 | -0.49(-0.56%) |
Aug 09, 2022 | 87.24 | 87.88 | 86.69 | 87.55 | 773,061 | +1.11(+1.28%) |
Aug 08, 2022 | 86.09 | 86.84 | 85.89 | 86.45 | 870,721 | +0.82(+0.96%) |
Aug 05, 2022 | 85.15 | 85.66 | 84.38 | 85.62 | 836,441 | +0.04(+0.05%) |
Aug 04, 2022 | 85.68 | 86.20 | 85.30 | 85.58 | 829,701 | -0.12(-0.14%) |
Aug 03, 2022 | 85.63 | 85.84 | 84.96 | 85.70 | 1,031,114 | +0.04(+0.05%) |
Aug 02, 2022 | 85.49 | 86.21 | 84.48 | 85.66 | 1,085,232 | +0.62(+0.73%) |
Aug 01, 2022 | 84.26 | 85.30 | 84.25 | 85.04 | 1,282,308 | +0.37(+0.44%) |
Jul 29, 2022 | 84.31 | 85.09 | 84.00 | 84.67 | 2,418,493 | -0.17(-0.21%) |
Jul 28, 2022 | 82.82 | 84.94 | 82.57 | 84.85 | 1,219,438 | +2.06(+2.49%) |
Jul 27, 2022 | 82.09 | 82.99 | 80.88 | 82.78 | 973,259 | +0.53(+0.65%) |
Jul 26, 2022 | 81.10 | 82.38 | 80.50 | 82.25 | 948,662 | +0.27(+0.33%) |
Jul 25, 2022 | 81.43 | 82.87 | 81.23 | 81.98 | 975,888 | +0.45(+0.55%) |
Jul 22, 2022 | 81.47 | 82.14 | 80.85 | 81.53 | 1,251,096 | +1.08(+1.34%) |
Jul 21, 2022 | 79.52 | 80.49 | 79.30 | 80.46 | 999,142 | +0.96(+1.21%) |
Jul 20, 2022 | 79.84 | 79.98 | 79.02 | 79.50 | 1,007,096 | +0.05(+0.06%) |
Jul 19, 2022 | 78.93 | 79.64 | 78.65 | 79.45 | 1,348,914 | +0.98(+1.25%) |
Jul 18, 2022 | 79.18 | 79.41 | 78.41 | 78.47 | 1,426,680 | -0.77(-0.97%) |
Jul 15, 2022 | 80.38 | 80.38 | 78.98 | 79.24 | 1,341,013 | -0.67(-0.84%) |
Jul 14, 2022 | 79.49 | 80.52 | 79.27 | 79.90 | 1,077,197 | -0.67(-0.83%) |
Jul 13, 2022 | 79.49 | 81.00 | 79.04 | 80.57 | 1,104,328 | +0.83(+1.05%) |
Jul 12, 2022 | 79.80 | 80.91 | 79.41 | 79.74 | 869,381 | -0.07(-0.08%) |
Jul 11, 2022 | 79.64 | 80.53 | 79.52 | 79.81 | 918,819 | +0.25(+0.32%) |
Jul 08, 2022 | 79.79 | 80.60 | 79.30 | 79.56 | 708,610 | -0.23(-0.29%) |
Jul 07, 2022 | 80.59 | 80.95 | 79.41 | 79.79 | 1,002,767 | -0.72(-0.90%) |
Jul 06, 2022 | 80.46 | 81.38 | 80.28 | 80.51 | 1,301,925 | -0.65(-0.80%) |
Jul 05, 2022 | 79.55 | 81.35 | 78.88 | 81.16 | 1,770,814 | +1.38(+1.73%) |