Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.18 | 75.06 | 73.28 | 73.34 | 179,479 | -1.00(-1.34%) |
Sep 29, 2022 | 74.85 | 74.85 | 73.78 | 74.34 | 110,726 | -1.27(-1.68%) |
Sep 28, 2022 | 74.26 | 75.97 | 74.10 | 75.61 | 267,706 | +1.80(+2.44%) |
Sep 27, 2022 | 74.47 | 74.81 | 73.25 | 73.81 | 119,744 | +0.20(+0.27%) |
Sep 26, 2022 | 74.53 | 75.11 | 73.47 | 73.61 | 180,144 | -1.23(-1.65%) |
Sep 23, 2022 | 75.10 | 75.17 | 73.78 | 74.84 | 191,696 | -1.08(-1.42%) |
Sep 22, 2022 | 76.75 | 76.81 | 75.80 | 75.92 | 116,010 | -1.01(-1.31%) |
Sep 21, 2022 | 78.72 | 79.24 | 76.93 | 76.93 | 108,742 | -1.24(-1.59%) |
Sep 20, 2022 | 78.80 | 78.80 | 77.57 | 78.18 | 69,468 | -1.35(-1.70%) |
Sep 19, 2022 | 78.01 | 79.57 | 77.97 | 79.53 | 282,542 | +0.76(+0.97%) |
Sep 16, 2022 | 78.76 | 78.86 | 78.06 | 78.77 | 130,508 | -0.91(-1.14%) |
Sep 15, 2022 | 79.77 | 80.64 | 79.35 | 79.67 | 89,325 | -0.37(-0.46%) |
Sep 14, 2022 | 80.45 | 80.45 | 79.34 | 80.04 | 113,727 | -0.08(-0.10%) |
Sep 13, 2022 | 82.03 | 82.05 | 79.93 | 80.12 | 152,691 | -3.81(-4.54%) |
Sep 12, 2022 | 83.85 | 84.24 | 83.53 | 83.93 | 201,780 | +0.43(+0.51%) |
Sep 09, 2022 | 82.85 | 83.69 | 82.85 | 83.50 | 100,743 | +1.22(+1.48%) |
Sep 08, 2022 | 80.95 | 82.33 | 80.38 | 82.28 | 268,169 | +1.08(+1.33%) |
Sep 07, 2022 | 79.54 | 81.32 | 79.54 | 81.20 | 126,753 | +1.58(+1.99%) |
Sep 06, 2022 | 80.45 | 80.45 | 79.23 | 79.61 | 108,973 | -0.62(-0.77%) |
Sep 02, 2022 | 81.71 | 82.09 | 79.90 | 80.23 | 166,394 | -0.51(-0.63%) |
Sep 01, 2022 | 80.15 | 80.79 | 79.27 | 80.74 | 236,397 | +0.17(+0.21%) |
Aug 31, 2022 | 81.45 | 81.61 | 80.41 | 80.57 | 99,786 | -0.58(-0.71%) |
Aug 30, 2022 | 82.27 | 82.27 | 80.75 | 81.15 | 174,951 | -0.81(-0.99%) |
Aug 29, 2022 | 82.18 | 82.75 | 81.73 | 81.96 | 419,075 | -0.75(-0.91%) |
Aug 26, 2022 | 85.81 | 85.81 | 82.67 | 82.71 | 145,515 | -2.90(-3.39%) |
Aug 25, 2022 | 84.56 | 85.66 | 84.41 | 85.61 | 97,451 | +1.41(+1.67%) |
Aug 24, 2022 | 83.92 | 84.52 | 83.72 | 84.20 | 94,854 | +0.33(+0.40%) |
Aug 23, 2022 | 84.01 | 84.68 | 83.78 | 83.87 | 137,828 | -0.06(-0.07%) |
Aug 22, 2022 | 84.65 | 84.70 | 83.77 | 83.93 | 142,021 | -1.81(-2.11%) |
Aug 19, 2022 | 86.70 | 86.70 | 85.52 | 85.74 | 96,833 | -1.42(-1.62%) |
Aug 18, 2022 | 87.03 | 87.36 | 86.69 | 87.15 | 240,270 | +0.36(+0.42%) |
Aug 17, 2022 | 86.92 | 87.33 | 86.27 | 86.79 | 318,684 | -0.96(-1.09%) |
Aug 16, 2022 | 87.39 | 88.19 | 87.12 | 87.75 | 561,195 | +0.33(+0.38%) |
Aug 15, 2022 | 86.90 | 87.49 | 86.70 | 87.42 | 146,042 | +0.09(+0.10%) |
Aug 12, 2022 | 86.62 | 87.41 | 86.38 | 87.33 | 143,857 | +1.28(+1.49%) |
Aug 11, 2022 | 86.34 | 87.01 | 85.85 | 86.05 | 222,549 | +0.38(+0.44%) |
Aug 10, 2022 | 84.98 | 85.84 | 84.85 | 85.67 | 274,223 | +2.30(+2.76%) |
Aug 09, 2022 | 84.05 | 84.05 | 83.06 | 83.36 | 387,013 | -0.76(-0.91%) |
Aug 08, 2022 | 84.19 | 84.90 | 84.03 | 84.13 | 71,278 | +0.37(+0.44%) |
Aug 05, 2022 | 82.78 | 83.83 | 82.78 | 83.76 | 96,861 | +0.17(+0.20%) |
Aug 04, 2022 | 83.52 | 83.80 | 83.34 | 83.59 | 128,528 | +0.14(+0.16%) |
Aug 03, 2022 | 83.03 | 83.77 | 82.79 | 83.45 | 191,374 | +1.03(+1.24%) |
Aug 02, 2022 | 83.13 | 83.55 | 82.28 | 82.43 | 86,260 | -1.02(-1.22%) |
Aug 01, 2022 | 83.33 | 83.77 | 82.93 | 83.44 | 94,232 | -0.40(-0.48%) |
Jul 29, 2022 | 83.00 | 84.06 | 82.87 | 83.84 | 132,555 | +0.98(+1.18%) |
Jul 28, 2022 | 82.23 | 82.90 | 81.00 | 82.87 | 263,703 | +0.77(+0.94%) |
Jul 27, 2022 | 80.90 | 82.46 | 80.49 | 82.10 | 176,460 | +1.61(+2.00%) |
Jul 26, 2022 | 81.39 | 81.39 | 80.30 | 80.48 | 114,751 | -1.09(-1.34%) |
Jul 25, 2022 | 81.55 | 81.79 | 81.11 | 81.58 | 87,571 | +0.21(+0.25%) |
Jul 22, 2022 | 82.42 | 82.55 | 80.89 | 81.37 | 376,036 | -1.07(-1.30%) |
Jul 21, 2022 | 81.95 | 82.45 | 81.05 | 82.45 | 142,217 | +0.25(+0.31%) |
Jul 20, 2022 | 81.55 | 82.30 | 81.14 | 82.19 | 66,498 | +0.60(+0.73%) |
Jul 19, 2022 | 80.11 | 81.70 | 80.08 | 81.60 | 88,567 | +2.49(+3.15%) |
Jul 18, 2022 | 80.30 | 80.51 | 78.88 | 79.11 | 76,818 | -0.53(-0.66%) |
Jul 15, 2022 | 79.02 | 79.63 | 78.40 | 79.63 | 122,617 | +1.70(+2.18%) |
Jul 14, 2022 | 77.73 | 78.03 | 76.69 | 77.94 | 132,799 | -0.76(-0.97%) |
Jul 13, 2022 | 78.25 | 79.17 | 77.73 | 78.70 | 132,364 | -0.49(-0.62%) |
Jul 12, 2022 | 79.53 | 80.06 | 78.81 | 79.19 | 786,990 | -0.37(-0.47%) |
Jul 11, 2022 | 79.90 | 80.08 | 79.47 | 79.56 | 80,186 | -0.79(-0.98%) |
Jul 08, 2022 | 80.43 | 80.75 | 79.86 | 80.35 | 92,785 | -0.14(-0.17%) |
Jul 07, 2022 | 79.69 | 80.64 | 79.69 | 80.48 | 63,990 | +1.48(+1.88%) |
Jul 06, 2022 | 78.90 | 79.55 | 78.16 | 79.00 | 97,379 | +0.28(+0.36%) |
Jul 05, 2022 | 77.48 | 78.72 | 76.79 | 78.72 | 69,893 | +0.24(+0.31%) |