Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.30 | 77.12 | 75.21 | 75.24 | 269,162 | -0.08(-0.11%) |
Sep 29, 2022 | 76.01 | 76.11 | 74.91 | 75.32 | 117,436 | -1.76(-2.28%) |
Sep 28, 2022 | 73.76 | 77.48 | 73.76 | 77.08 | 184,163 | +3.07(+4.15%) |
Sep 27, 2022 | 75.29 | 75.66 | 73.89 | 74.01 | 164,470 | -0.85(-1.14%) |
Sep 26, 2022 | 74.37 | 75.53 | 74.32 | 74.86 | 200,981 | +0.04(+0.05%) |
Sep 23, 2022 | 74.82 | 75.17 | 74.36 | 74.82 | 121,724 | -0.87(-1.15%) |
Sep 22, 2022 | 76.27 | 76.51 | 75.53 | 75.69 | 92,879 | -0.72(-0.94%) |
Sep 21, 2022 | 77.32 | 78.10 | 76.39 | 76.41 | 86,508 | -0.76(-0.98%) |
Sep 20, 2022 | 77.81 | 77.81 | 76.58 | 77.17 | 92,995 | -1.13(-1.44%) |
Sep 19, 2022 | 77.43 | 78.50 | 76.91 | 78.30 | 104,248 | +0.04(+0.05%) |
Sep 16, 2022 | 76.92 | 78.55 | 76.87 | 78.26 | 195,261 | +0.46(+0.59%) |
Sep 15, 2022 | 78.03 | 78.76 | 77.59 | 77.80 | 88,278 | -0.79(-1.01%) |
Sep 14, 2022 | 78.76 | 79.09 | 78.22 | 78.59 | 79,884 | -0.30(-0.38%) |
Sep 13, 2022 | 80.13 | 80.87 | 78.72 | 78.89 | 73,509 | -2.93(-3.58%) |
Sep 12, 2022 | 80.75 | 81.99 | 80.75 | 81.82 | 148,544 | +1.20(+1.49%) |
Sep 09, 2022 | 79.43 | 80.66 | 79.43 | 80.62 | 116,879 | +1.89(+2.40%) |
Sep 08, 2022 | 78.04 | 79.01 | 77.71 | 78.73 | 105,554 | -0.08(-0.10%) |
Sep 07, 2022 | 77.40 | 79.03 | 77.23 | 78.81 | 101,227 | +1.44(+1.86%) |
Sep 06, 2022 | 77.71 | 78.37 | 76.96 | 77.37 | 115,185 | -0.66(-0.85%) |
Sep 02, 2022 | 78.21 | 78.99 | 77.49 | 78.03 | 117,418 | +0.13(+0.17%) |
Sep 01, 2022 | 78.51 | 78.96 | 77.02 | 77.90 | 146,173 | -1.30(-1.64%) |
Aug 31, 2022 | 79.37 | 80.65 | 79.15 | 79.20 | 114,057 | +0.01(+0.01%) |
Aug 30, 2022 | 80.33 | 80.75 | 79.14 | 79.19 | 62,403 | -0.97(-1.21%) |
Aug 29, 2022 | 79.88 | 80.59 | 79.11 | 80.16 | 114,850 | -0.12(-0.15%) |
Aug 26, 2022 | 83.40 | 83.47 | 80.14 | 80.28 | 161,606 | -2.69(-3.24%) |
Aug 25, 2022 | 81.78 | 83.03 | 81.72 | 82.97 | 91,588 | +1.04(+1.27%) |
Aug 24, 2022 | 82.38 | 82.86 | 81.66 | 81.93 | 73,306 | -0.52(-0.63%) |
Aug 23, 2022 | 82.31 | 82.82 | 82.02 | 82.45 | 63,796 | -0.34(-0.41%) |
Aug 22, 2022 | 83.42 | 83.92 | 82.73 | 82.79 | 102,726 | -0.68(-0.81%) |
Aug 19, 2022 | 84.90 | 84.90 | 83.45 | 83.47 | 111,619 | -2.05(-2.40%) |
Aug 18, 2022 | 85.59 | 85.79 | 85.01 | 85.52 | 79,333 | -0.39(-0.45%) |
Aug 17, 2022 | 86.16 | 86.78 | 85.79 | 85.91 | 76,471 | -1.38(-1.58%) |
Aug 16, 2022 | 85.92 | 87.35 | 85.60 | 87.29 | 92,787 | +0.96(+1.11%) |
Aug 15, 2022 | 85.36 | 86.61 | 85.36 | 86.33 | 64,495 | -0.04(-0.05%) |
Aug 12, 2022 | 85.26 | 86.42 | 85.26 | 86.37 | 49,079 | +0.77(+0.90%) |
Aug 11, 2022 | 86.36 | 86.77 | 85.47 | 85.60 | 71,841 | -0.67(-0.78%) |
Aug 10, 2022 | 85.77 | 86.27 | 85.33 | 86.27 | 126,798 | +1.86(+2.20%) |
Aug 09, 2022 | 86.02 | 86.20 | 84.19 | 84.41 | 104,284 | -1.88(-2.18%) |
Aug 08, 2022 | 86.34 | 87.21 | 85.96 | 86.29 | 97,231 | -0.13(-0.15%) |
Aug 05, 2022 | 85.89 | 86.47 | 85.25 | 86.42 | 81,993 | -0.67(-0.77%) |
Aug 04, 2022 | 86.24 | 87.21 | 85.88 | 87.09 | 105,848 | +1.03(+1.20%) |
Aug 03, 2022 | 85.47 | 86.18 | 85.33 | 86.06 | 84,391 | +0.59(+0.69%) |
Aug 02, 2022 | 84.73 | 86.70 | 84.70 | 85.47 | 105,683 | -0.14(-0.16%) |
Aug 01, 2022 | 85.70 | 86.21 | 85.42 | 85.61 | 95,795 | -0.11(-0.13%) |
Jul 29, 2022 | 85.00 | 85.99 | 84.28 | 85.72 | 133,138 | +0.59(+0.69%) |
Jul 28, 2022 | 85.04 | 85.62 | 83.90 | 85.13 | 162,209 | -0.08(-0.09%) |
Jul 27, 2022 | 82.75 | 85.32 | 82.75 | 85.21 | 183,100 | +2.17(+2.61%) |
Jul 26, 2022 | 83.56 | 83.77 | 81.65 | 83.04 | 158,704 | -1.21(-1.44%) |
Jul 25, 2022 | 84.25 | 84.53 | 83.80 | 84.25 | 325,186 | -0.06(-0.07%) |
Jul 22, 2022 | 85.21 | 86.27 | 84.16 | 84.31 | 129,952 | -1.24(-1.45%) |
Jul 21, 2022 | 84.60 | 85.89 | 84.23 | 85.55 | 92,850 | +0.93(+1.10%) |
Jul 20, 2022 | 83.15 | 84.83 | 83.15 | 84.62 | 90,498 | +0.90(+1.08%) |
Jul 19, 2022 | 83.41 | 84.71 | 83.18 | 83.72 | 154,646 | +0.82(+0.99%) |
Jul 18, 2022 | 81.87 | 83.28 | 81.79 | 82.90 | 170,762 | +1.15(+1.41%) |
Jul 15, 2022 | 82.59 | 82.90 | 81.59 | 81.75 | 140,987 | -0.28(-0.34%) |
Jul 14, 2022 | 81.23 | 82.29 | 80.29 | 82.03 | 173,470 | -0.18(-0.22%) |
Jul 13, 2022 | 80.26 | 82.55 | 80.07 | 82.21 | 187,699 | +0.88(+1.08%) |
Jul 12, 2022 | 79.82 | 82.25 | 79.82 | 81.33 | 285,390 | +1.10(+1.37%) |
Jul 11, 2022 | 81.27 | 81.39 | 80.13 | 80.23 | 137,767 | -1.81(-2.21%) |
Jul 08, 2022 | 81.23 | 82.16 | 81.23 | 82.04 | 101,034 | +0.36(+0.44%) |
Jul 07, 2022 | 81.09 | 81.76 | 80.34 | 81.68 | 121,565 | +0.52(+0.64%) |
Jul 06, 2022 | 79.17 | 81.40 | 79.10 | 81.16 | 153,300 | +2.11(+2.67%) |
Jul 05, 2022 | 78.21 | 79.36 | 77.39 | 79.05 | 160,863 | -1.05(-1.31%) |