Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.67 | 73.76 | 71.02 | 71.09 | 228,252 | -0.43(-0.60%) |
Sep 29, 2022 | 71.95 | 71.95 | 70.44 | 71.51 | 196,887 | -1.65(-2.25%) |
Sep 28, 2022 | 72.12 | 73.55 | 71.42 | 73.16 | 178,623 | +1.75(+2.45%) |
Sep 27, 2022 | 72.36 | 73.06 | 71.04 | 71.41 | 153,239 | -0.27(-0.38%) |
Sep 26, 2022 | 72.52 | 72.77 | 71.13 | 71.68 | 164,485 | -0.99(-1.36%) |
Sep 23, 2022 | 73.38 | 73.38 | 71.95 | 72.67 | 167,461 | -1.74(-2.33%) |
Sep 22, 2022 | 75.54 | 75.54 | 73.99 | 74.41 | 106,570 | -1.68(-2.20%) |
Sep 21, 2022 | 77.86 | 78.46 | 76.09 | 76.09 | 145,726 | -0.93(-1.21%) |
Sep 20, 2022 | 76.61 | 77.28 | 76.10 | 77.01 | 207,363 | -0.59(-0.76%) |
Sep 19, 2022 | 75.48 | 77.74 | 75.48 | 77.60 | 122,969 | +1.40(+1.83%) |
Sep 16, 2022 | 75.23 | 76.22 | 74.87 | 76.21 | 325,674 | +0.10(+0.13%) |
Sep 15, 2022 | 76.69 | 76.92 | 75.72 | 76.11 | 340,618 | -0.85(-1.10%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.65 | 76.95 | 237,590 | -0.28(-0.36%) |
Sep 13, 2022 | 80.11 | 80.14 | 76.88 | 77.23 | 314,175 | -4.67(-5.70%) |
Sep 12, 2022 | 82.38 | 82.93 | 81.56 | 81.90 | 167,354 | -0.10(-0.12%) |
Sep 09, 2022 | 81.61 | 82.62 | 81.35 | 82.00 | 150,150 | +0.70(+0.86%) |
Sep 08, 2022 | 80.30 | 81.91 | 80.00 | 81.31 | 173,868 | -1.00(-1.21%) |
Sep 07, 2022 | 81.27 | 82.35 | 80.82 | 82.30 | 164,805 | +1.21(+1.49%) |
Sep 06, 2022 | 80.80 | 81.33 | 79.22 | 81.10 | 143,218 | +0.83(+1.03%) |
Sep 02, 2022 | 82.93 | 83.14 | 79.72 | 80.27 | 163,961 | -2.14(-2.59%) |
Sep 01, 2022 | 81.72 | 83.00 | 81.14 | 82.40 | 196,909 | +0.16(+0.19%) |
Aug 31, 2022 | 82.41 | 82.63 | 81.77 | 82.24 | 158,954 | +0.71(+0.87%) |
Aug 30, 2022 | 83.07 | 83.07 | 81.39 | 81.54 | 120,522 | -1.81(-2.17%) |
Aug 29, 2022 | 83.39 | 83.80 | 82.53 | 83.34 | 107,055 | -0.62(-0.74%) |
Aug 26, 2022 | 86.66 | 86.66 | 83.77 | 83.96 | 196,639 | -2.55(-2.94%) |
Aug 25, 2022 | 86.65 | 87.54 | 86.29 | 86.51 | 127,145 | -0.44(-0.51%) |
Aug 24, 2022 | 87.22 | 87.24 | 86.21 | 86.95 | 126,277 | -0.33(-0.38%) |
Aug 23, 2022 | 87.75 | 88.42 | 86.96 | 87.27 | 110,212 | -0.87(-0.99%) |
Aug 22, 2022 | 88.38 | 88.51 | 87.36 | 88.14 | 189,527 | -1.21(-1.35%) |
Aug 19, 2022 | 89.01 | 89.71 | 87.95 | 89.35 | 186,568 | +0.33(+0.37%) |
Aug 18, 2022 | 89.38 | 89.99 | 88.87 | 89.02 | 265,280 | -1.07(-1.19%) |
Aug 17, 2022 | 90.63 | 90.89 | 89.94 | 90.09 | 170,610 | -0.72(-0.79%) |
Aug 16, 2022 | 89.85 | 90.87 | 89.48 | 90.81 | 306,022 | -0.99(-1.08%) |
Aug 15, 2022 | 90.38 | 92.48 | 90.23 | 91.80 | 280,204 | +0.54(+0.59%) |
Aug 12, 2022 | 89.31 | 91.31 | 88.89 | 91.26 | 229,939 | +2.27(+2.55%) |
Aug 11, 2022 | 89.83 | 90.43 | 88.83 | 88.99 | 288,330 | -0.12(-0.13%) |
Aug 10, 2022 | 88.15 | 89.52 | 87.48 | 89.11 | 342,130 | +2.90(+3.37%) |
Aug 09, 2022 | 86.06 | 86.35 | 84.72 | 86.21 | 259,526 | +0.41(+0.48%) |
Aug 08, 2022 | 84.26 | 85.90 | 83.74 | 85.80 | 323,099 | +1.82(+2.16%) |
Aug 05, 2022 | 83.14 | 84.07 | 82.51 | 83.98 | 143,432 | +0.16(+0.19%) |
Aug 04, 2022 | 83.73 | 84.26 | 82.76 | 83.82 | 222,710 | -0.02(-0.02%) |
Aug 03, 2022 | 81.86 | 84.14 | 81.66 | 83.84 | 214,330 | +2.04(+2.49%) |
Aug 02, 2022 | 82.08 | 82.52 | 81.19 | 81.81 | 191,638 | -0.47(-0.57%) |
Aug 01, 2022 | 81.82 | 82.79 | 81.40 | 82.27 | 172,706 | -0.07(-0.08%) |
Jul 29, 2022 | 81.60 | 82.75 | 80.85 | 82.34 | 237,199 | +0.18(+0.22%) |
Jul 28, 2022 | 80.96 | 82.63 | 80.26 | 82.16 | 228,467 | +0.77(+0.94%) |
Jul 27, 2022 | 82.95 | 84.84 | 79.65 | 81.40 | 445,766 | +2.69(+3.41%) |
Jul 26, 2022 | 79.88 | 80.26 | 77.86 | 78.71 | 210,843 | -2.05(-2.53%) |
Jul 25, 2022 | 80.79 | 81.42 | 79.38 | 80.76 | 212,668 | +0.19(+0.24%) |
Jul 22, 2022 | 82.69 | 82.70 | 79.96 | 80.57 | 193,137 | -1.84(-2.23%) |
Jul 21, 2022 | 81.22 | 82.42 | 80.69 | 82.40 | 131,547 | +1.00(+1.23%) |
Jul 20, 2022 | 80.01 | 81.47 | 79.31 | 81.41 | 193,333 | +1.50(+1.87%) |
Jul 19, 2022 | 78.17 | 80.26 | 78.17 | 79.91 | 137,877 | +2.28(+2.93%) |
Jul 18, 2022 | 79.02 | 79.49 | 77.38 | 77.63 | 166,352 | -0.68(-0.87%) |
Jul 15, 2022 | 79.01 | 79.26 | 77.66 | 78.31 | 166,577 | +0.66(+0.85%) |
Jul 14, 2022 | 76.55 | 77.85 | 76.34 | 77.65 | 93,499 | -0.31(-0.40%) |
Jul 13, 2022 | 77.91 | 78.61 | 77.21 | 77.96 | 133,604 | -0.93(-1.18%) |
Jul 12, 2022 | 79.55 | 80.21 | 78.21 | 78.89 | 137,423 | -0.49(-0.62%) |
Jul 11, 2022 | 79.94 | 80.23 | 79.00 | 79.38 | 115,584 | -1.31(-1.62%) |
Jul 08, 2022 | 80.62 | 80.88 | 79.90 | 80.69 | 252,259 | +0.11(+0.14%) |
Jul 07, 2022 | 79.34 | 80.85 | 79.18 | 80.58 | 311,114 | +1.67(+2.11%) |
Jul 06, 2022 | 78.38 | 79.06 | 77.49 | 78.91 | 158,110 | +0.95(+1.22%) |
Jul 05, 2022 | 76.11 | 77.96 | 75.33 | 77.96 | 170,834 | +0.31(+0.40%) |