Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.94 | 81.00 | 78.03 | 78.18 | 815,788 | -1.72(-2.15%) |
Sep 29, 2022 | 79.07 | 80.01 | 77.76 | 79.90 | 515,594 | -0.17(-0.21%) |
Sep 28, 2022 | 77.58 | 80.35 | 76.99 | 80.07 | 469,293 | +3.35(+4.37%) |
Sep 27, 2022 | 77.51 | 77.70 | 75.90 | 76.72 | 728,272 | -0.35(-0.45%) |
Sep 26, 2022 | 77.80 | 78.22 | 76.41 | 77.07 | 575,927 | -0.72(-0.93%) |
Sep 23, 2022 | 78.11 | 78.11 | 75.65 | 77.79 | 643,764 | -1.23(-1.56%) |
Sep 22, 2022 | 80.03 | 80.03 | 77.72 | 79.02 | 609,380 | -1.01(-1.26%) |
Sep 21, 2022 | 82.69 | 82.69 | 79.75 | 80.03 | 728,470 | -2.15(-2.62%) |
Sep 20, 2022 | 84.22 | 84.22 | 82.10 | 82.18 | 473,861 | -2.16(-2.56%) |
Sep 19, 2022 | 82.73 | 84.47 | 82.25 | 84.34 | 491,097 | +0.17(+0.20%) |
Sep 16, 2022 | 83.41 | 84.92 | 82.88 | 84.17 | 1,224,002 | +0.37(+0.44%) |
Sep 15, 2022 | 83.82 | 84.75 | 83.50 | 83.80 | 447,332 | -0.09(-0.11%) |
Sep 14, 2022 | 83.62 | 84.97 | 82.65 | 83.89 | 602,841 | +0.41(+0.49%) |
Sep 13, 2022 | 85.19 | 85.40 | 83.07 | 83.48 | 513,477 | -3.25(-3.75%) |
Sep 12, 2022 | 84.05 | 86.75 | 84.00 | 86.73 | 545,211 | +3.08(+3.68%) |
Sep 09, 2022 | 84.01 | 84.32 | 82.49 | 83.65 | 602,985 | -0.08(-0.10%) |
Sep 08, 2022 | 82.58 | 83.81 | 81.89 | 83.73 | 564,801 | +0.70(+0.84%) |
Sep 07, 2022 | 80.03 | 83.62 | 79.67 | 83.03 | 455,775 | +2.89(+3.61%) |
Sep 06, 2022 | 80.40 | 82.36 | 79.87 | 80.14 | 485,385 | +0.03(+0.04%) |
Sep 02, 2022 | 81.45 | 82.23 | 79.77 | 80.11 | 647,984 | -1.22(-1.50%) |
Sep 01, 2022 | 81.46 | 81.46 | 78.73 | 81.33 | 591,267 | -0.60(-0.73%) |
Aug 31, 2022 | 82.93 | 85.03 | 81.52 | 81.93 | 972,671 | -1.01(-1.22%) |
Aug 30, 2022 | 84.00 | 84.22 | 82.77 | 82.94 | 690,615 | -1.17(-1.39%) |
Aug 29, 2022 | 81.78 | 84.98 | 81.15 | 84.11 | 592,876 | +1.47(+1.78%) |
Aug 26, 2022 | 85.37 | 86.03 | 82.48 | 82.64 | 783,410 | -2.59(-3.04%) |
Aug 25, 2022 | 84.59 | 85.30 | 83.93 | 85.23 | 527,872 | +1.16(+1.38%) |
Aug 24, 2022 | 82.57 | 84.11 | 82.24 | 84.07 | 503,289 | +1.05(+1.26%) |
Aug 23, 2022 | 82.88 | 84.91 | 82.88 | 83.02 | 980,972 | +0.14(+0.17%) |
Aug 22, 2022 | 81.45 | 82.92 | 81.45 | 82.88 | 562,552 | +0.52(+0.63%) |
Aug 19, 2022 | 82.19 | 82.99 | 82.00 | 82.36 | 508,485 | -0.28(-0.34%) |
Aug 18, 2022 | 81.95 | 82.65 | 81.40 | 82.64 | 483,134 | +1.15(+1.41%) |
Aug 17, 2022 | 81.02 | 81.79 | 80.54 | 81.49 | 305,726 | -0.26(-0.32%) |
Aug 16, 2022 | 82.55 | 82.86 | 81.57 | 81.75 | 426,659 | -0.88(-1.06%) |
Aug 15, 2022 | 82.23 | 82.80 | 80.22 | 82.63 | 408,420 | +0.02(+0.02%) |
Aug 12, 2022 | 81.39 | 82.66 | 81.25 | 82.61 | 484,147 | +1.20(+1.47%) |
Aug 11, 2022 | 80.84 | 82.51 | 80.84 | 81.41 | 302,959 | +0.26(+0.32%) |
Aug 10, 2022 | 80.52 | 81.21 | 79.95 | 81.15 | 419,657 | +1.56(+1.96%) |
Aug 09, 2022 | 80.63 | 81.35 | 79.01 | 79.59 | 517,938 | -1.50(-1.85%) |
Aug 08, 2022 | 81.05 | 82.00 | 80.69 | 81.09 | 469,123 | -0.28(-0.34%) |
Aug 05, 2022 | 80.31 | 81.42 | 79.73 | 81.37 | 454,048 | +0.61(+0.76%) |
Aug 04, 2022 | 82.00 | 82.03 | 80.47 | 80.76 | 409,894 | -1.18(-1.44%) |
Aug 03, 2022 | 81.32 | 82.39 | 80.71 | 81.94 | 407,192 | +0.81(+1.00%) |
Aug 02, 2022 | 81.50 | 82.17 | 80.97 | 81.13 | 562,564 | -0.80(-0.98%) |
Aug 01, 2022 | 83.38 | 83.38 | 81.58 | 81.93 | 521,304 | -0.98(-1.18%) |
Jul 29, 2022 | 80.75 | 83.63 | 80.57 | 82.91 | 910,841 | +1.23(+1.51%) |
Jul 28, 2022 | 81.73 | 82.00 | 78.03 | 81.68 | 932,507 | +3.19(+4.06%) |
Jul 27, 2022 | 78.60 | 79.21 | 77.51 | 78.49 | 812,326 | -0.36(-0.46%) |
Jul 26, 2022 | 78.87 | 79.66 | 78.39 | 78.85 | 840,061 | +0.22(+0.28%) |
Jul 25, 2022 | 77.54 | 78.84 | 76.86 | 78.63 | 648,297 | +1.04(+1.34%) |
Jul 22, 2022 | 77.79 | 79.19 | 76.69 | 77.59 | 1,064,809 | +2.23(+2.96%) |
Jul 21, 2022 | 76.69 | 76.98 | 74.81 | 75.36 | 993,198 | -1.64(-2.13%) |
Jul 20, 2022 | 77.13 | 77.52 | 76.10 | 77.00 | 606,051 | -0.22(-0.28%) |
Jul 19, 2022 | 75.65 | 77.65 | 75.50 | 77.22 | 507,472 | +2.24(+2.99%) |
Jul 18, 2022 | 76.77 | 77.50 | 74.81 | 74.98 | 667,403 | -1.03(-1.36%) |
Jul 15, 2022 | 74.89 | 76.14 | 73.85 | 76.01 | 502,514 | +2.28(+3.09%) |
Jul 14, 2022 | 72.04 | 73.89 | 71.62 | 73.73 | 312,171 | +0.62(+0.85%) |
Jul 13, 2022 | 71.65 | 73.46 | 71.65 | 73.11 | 403,874 | +0.31(+0.43%) |
Jul 12, 2022 | 73.12 | 75.12 | 72.57 | 72.80 | 440,789 | -0.48(-0.66%) |
Jul 11, 2022 | 74.47 | 75.13 | 73.05 | 73.28 | 429,362 | -1.69(-2.25%) |
Jul 08, 2022 | 72.82 | 76.00 | 72.74 | 74.97 | 548,946 | +1.59(+2.17%) |
Jul 07, 2022 | 72.49 | 74.74 | 72.49 | 73.38 | 639,874 | +1.58(+2.20%) |
Jul 06, 2022 | 71.59 | 72.08 | 70.16 | 71.80 | 868,719 | -0.07(-0.10%) |
Jul 05, 2022 | 70.56 | 71.91 | 69.00 | 71.87 | 814,223 | +0.29(+0.41%) |