Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.36 | 80.22 | 78.06 | 78.30 | 990,739 | -0.77(-0.97%) |
Sep 29, 2022 | 80.13 | 80.13 | 78.17 | 79.07 | 916,129 | -1.70(-2.10%) |
Sep 28, 2022 | 78.32 | 81.09 | 77.98 | 80.77 | 1,061,985 | +2.23(+2.84%) |
Sep 27, 2022 | 79.90 | 80.35 | 78.33 | 78.54 | 1,003,832 | -0.98(-1.24%) |
Sep 26, 2022 | 79.12 | 80.22 | 78.58 | 79.52 | 764,817 | -0.35(-0.44%) |
Sep 23, 2022 | 81.04 | 81.12 | 78.97 | 79.87 | 1,111,795 | -2.27(-2.76%) |
Sep 22, 2022 | 83.25 | 83.69 | 82.02 | 82.14 | 487,494 | -0.87(-1.04%) |
Sep 21, 2022 | 84.63 | 84.72 | 83.00 | 83.00 | 822,685 | -1.29(-1.53%) |
Sep 20, 2022 | 85.13 | 85.22 | 83.59 | 84.29 | 529,360 | -1.79(-2.08%) |
Sep 19, 2022 | 84.38 | 86.10 | 84.03 | 86.08 | 708,241 | +0.71(+0.84%) |
Sep 16, 2022 | 85.01 | 85.61 | 84.63 | 85.36 | 791,859 | -0.98(-1.14%) |
Sep 15, 2022 | 85.92 | 87.44 | 85.76 | 86.35 | 1,163,369 | +0.18(+0.21%) |
Sep 14, 2022 | 85.61 | 86.35 | 84.93 | 86.17 | 893,934 | +0.72(+0.85%) |
Sep 13, 2022 | 86.41 | 86.80 | 85.08 | 85.44 | 868,000 | -3.08(-3.48%) |
Sep 12, 2022 | 88.40 | 89.29 | 88.10 | 88.53 | 845,968 | +1.11(+1.27%) |
Sep 09, 2022 | 85.66 | 87.58 | 85.66 | 87.42 | 880,990 | +2.56(+3.01%) |
Sep 08, 2022 | 82.22 | 84.88 | 81.92 | 84.86 | 809,859 | +2.14(+2.59%) |
Sep 07, 2022 | 81.25 | 82.87 | 80.95 | 82.72 | 868,053 | +0.85(+1.04%) |
Sep 06, 2022 | 83.30 | 83.44 | 81.40 | 81.87 | 872,804 | -0.96(-1.15%) |
Sep 02, 2022 | 83.62 | 84.37 | 82.49 | 82.83 | 748,948 | +0.46(+0.56%) |
Sep 01, 2022 | 81.95 | 82.45 | 80.78 | 82.36 | 1,101,214 | -0.05(-0.07%) |
Aug 31, 2022 | 84.21 | 84.37 | 82.41 | 82.41 | 1,142,587 | -2.45(-2.88%) |
Aug 30, 2022 | 86.47 | 86.70 | 84.72 | 84.86 | 1,116,228 | -2.77(-3.16%) |
Aug 29, 2022 | 87.56 | 87.93 | 86.92 | 87.63 | 656,691 | -0.36(-0.41%) |
Aug 26, 2022 | 89.89 | 90.38 | 87.78 | 87.99 | 680,673 | -1.56(-1.75%) |
Aug 25, 2022 | 89.45 | 90.28 | 88.99 | 89.55 | 730,307 | +0.48(+0.54%) |
Aug 24, 2022 | 89.57 | 90.03 | 88.66 | 89.07 | 935,983 | -1.41(-1.56%) |
Aug 23, 2022 | 90.64 | 90.91 | 89.52 | 90.48 | 607,145 | +0.04(+0.04%) |
Aug 22, 2022 | 90.94 | 90.97 | 90.33 | 90.45 | 440,105 | -1.64(-1.79%) |
Aug 19, 2022 | 93.23 | 93.52 | 91.89 | 92.09 | 431,900 | -1.61(-1.72%) |
Aug 18, 2022 | 93.06 | 94.02 | 92.91 | 93.70 | 663,413 | +0.49(+0.53%) |
Aug 17, 2022 | 92.81 | 93.46 | 92.54 | 93.21 | 430,937 | -0.75(-0.80%) |
Aug 16, 2022 | 92.11 | 94.17 | 92.11 | 93.96 | 557,477 | +1.63(+1.76%) |
Aug 15, 2022 | 91.64 | 92.51 | 91.12 | 92.33 | 400,317 | -0.51(-0.55%) |
Aug 12, 2022 | 91.51 | 93.06 | 91.30 | 92.84 | 519,987 | +1.70(+1.86%) |
Aug 11, 2022 | 90.99 | 91.69 | 90.87 | 91.14 | 365,726 | +0.82(+0.91%) |
Aug 10, 2022 | 89.21 | 90.81 | 89.21 | 90.32 | 653,408 | +2.31(+2.62%) |
Aug 09, 2022 | 88.63 | 88.84 | 87.59 | 88.02 | 1,014,567 | -0.75(-0.85%) |
Aug 08, 2022 | 89.12 | 89.35 | 88.49 | 88.77 | 375,735 | +0.34(+0.38%) |
Aug 05, 2022 | 87.64 | 88.44 | 87.40 | 88.43 | 453,665 | +0.19(+0.21%) |
Aug 04, 2022 | 88.69 | 88.70 | 87.82 | 88.24 | 405,197 | -0.44(-0.49%) |
Aug 03, 2022 | 87.73 | 89.14 | 87.60 | 88.68 | 532,226 | +1.08(+1.23%) |
Aug 02, 2022 | 88.12 | 88.44 | 87.02 | 87.60 | 655,621 | -0.71(-0.81%) |
Aug 01, 2022 | 88.79 | 89.18 | 87.64 | 88.31 | 2,231,696 | -0.44(-0.49%) |
Jul 29, 2022 | 88.00 | 89.19 | 87.89 | 88.75 | 2,042,116 | +0.88(+1.00%) |
Jul 28, 2022 | 87.53 | 88.04 | 86.66 | 87.87 | 597,611 | +0.36(+0.41%) |
Jul 27, 2022 | 86.39 | 87.99 | 86.07 | 87.51 | 573,873 | +1.47(+1.71%) |
Jul 26, 2022 | 86.25 | 86.93 | 85.69 | 86.04 | 486,639 | -0.77(-0.88%) |
Jul 25, 2022 | 85.93 | 86.96 | 85.84 | 86.80 | 523,866 | +1.31(+1.54%) |
Jul 22, 2022 | 85.97 | 86.48 | 84.95 | 85.49 | 496,578 | -0.34(-0.40%) |
Jul 21, 2022 | 85.21 | 85.89 | 84.37 | 85.83 | 463,872 | +0.43(+0.51%) |
Jul 20, 2022 | 84.65 | 85.50 | 84.27 | 85.40 | 443,647 | +0.56(+0.66%) |
Jul 19, 2022 | 83.32 | 85.04 | 83.32 | 84.84 | 1,252,703 | +2.53(+3.07%) |
Jul 18, 2022 | 82.03 | 83.62 | 82.03 | 82.31 | 667,328 | +1.20(+1.48%) |
Jul 15, 2022 | 81.39 | 81.62 | 80.38 | 81.11 | 784,355 | +0.84(+1.04%) |
Jul 14, 2022 | 81.74 | 81.74 | 79.69 | 80.27 | 900,045 | -3.37(-4.02%) |
Jul 13, 2022 | 83.98 | 84.28 | 82.83 | 83.64 | 782,355 | -1.11(-1.31%) |
Jul 12, 2022 | 84.33 | 85.62 | 84.33 | 84.75 | 649,360 | -0.36(-0.42%) |
Jul 11, 2022 | 85.04 | 85.40 | 84.54 | 85.11 | 602,770 | -0.78(-0.91%) |
Jul 08, 2022 | 86.07 | 86.37 | 85.09 | 85.89 | 528,706 | +0.13(+0.15%) |
Jul 07, 2022 | 84.93 | 86.15 | 84.86 | 85.76 | 591,365 | +1.68(+2.00%) |
Jul 06, 2022 | 83.35 | 84.32 | 82.53 | 84.08 | 650,836 | +0.52(+0.62%) |
Jul 05, 2022 | 83.88 | 84.16 | 82.03 | 83.56 | 777,074 | -1.89(-2.21%) |