Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.36 | 82.02 | 80.26 | 81.84 | 259,298 | +1.63(+2.03%) |
Sep 29, 2022 | 80.56 | 81.17 | 79.23 | 80.21 | 168,597 | -1.10(-1.35%) |
Sep 28, 2022 | 78.95 | 81.32 | 78.15 | 81.31 | 224,992 | +2.65(+3.37%) |
Sep 27, 2022 | 80.50 | 80.98 | 77.75 | 78.66 | 149,113 | -1.08(-1.35%) |
Sep 26, 2022 | 79.78 | 80.06 | 78.47 | 79.74 | 388,555 | -0.37(-0.46%) |
Sep 23, 2022 | 80.22 | 80.22 | 78.60 | 80.11 | 140,501 | -1.26(-1.55%) |
Sep 22, 2022 | 81.80 | 81.80 | 80.27 | 81.37 | 139,954 | -0.82(-1.00%) |
Sep 21, 2022 | 82.83 | 83.66 | 82.00 | 82.19 | 112,625 | -0.69(-0.83%) |
Sep 20, 2022 | 82.99 | 83.38 | 81.82 | 82.88 | 194,083 | -0.33(-0.40%) |
Sep 19, 2022 | 82.94 | 83.69 | 82.21 | 83.21 | 95,007 | +0.27(+0.33%) |
Sep 16, 2022 | 82.25 | 83.06 | 82.07 | 82.94 | 161,562 | -0.41(-0.49%) |
Sep 15, 2022 | 84.95 | 85.50 | 82.85 | 83.35 | 82,570 | -2.32(-2.71%) |
Sep 14, 2022 | 86.00 | 86.29 | 84.81 | 85.67 | 93,943 | -0.47(-0.55%) |
Sep 13, 2022 | 85.41 | 86.36 | 85.41 | 86.14 | 114,713 | -0.84(-0.97%) |
Sep 12, 2022 | 87.18 | 87.51 | 86.67 | 86.98 | 71,788 | +0.21(+0.24%) |
Sep 09, 2022 | 86.00 | 87.66 | 85.04 | 86.77 | 162,086 | +1.53(+1.79%) |
Sep 08, 2022 | 84.26 | 85.55 | 83.82 | 85.24 | 117,357 | +0.54(+0.64%) |
Sep 07, 2022 | 83.59 | 84.78 | 83.26 | 84.70 | 151,612 | +1.33(+1.60%) |
Sep 06, 2022 | 83.40 | 83.56 | 82.58 | 83.37 | 142,692 | +0.45(+0.54%) |
Sep 02, 2022 | 84.34 | 85.11 | 82.53 | 82.92 | 118,428 | -1.60(-1.89%) |
Sep 01, 2022 | 83.75 | 84.60 | 82.93 | 84.52 | 135,425 | +0.27(+0.32%) |
Aug 31, 2022 | 85.53 | 85.91 | 84.24 | 84.25 | 152,967 | -0.58(-0.68%) |
Aug 30, 2022 | 86.00 | 86.00 | 84.59 | 84.83 | 174,880 | -0.61(-0.71%) |
Aug 29, 2022 | 84.74 | 86.11 | 84.65 | 85.44 | 73,948 | -0.24(-0.28%) |
Aug 26, 2022 | 87.59 | 87.59 | 85.42 | 85.68 | 109,038 | -1.68(-1.92%) |
Aug 25, 2022 | 85.53 | 87.36 | 85.44 | 87.36 | 178,386 | +1.85(+2.16%) |
Aug 24, 2022 | 86.22 | 86.57 | 85.26 | 85.51 | 90,545 | -0.73(-0.85%) |
Aug 23, 2022 | 86.07 | 87.12 | 85.69 | 86.24 | 140,260 | +0.43(+0.50%) |
Aug 22, 2022 | 86.30 | 86.97 | 85.60 | 85.81 | 76,512 | -1.64(-1.88%) |
Aug 19, 2022 | 86.62 | 88.59 | 86.58 | 87.45 | 181,729 | -0.15(-0.17%) |
Aug 18, 2022 | 87.58 | 88.22 | 87.13 | 87.60 | 99,749 | -0.23(-0.26%) |
Aug 17, 2022 | 87.50 | 88.75 | 86.96 | 87.83 | 64,901 | -0.65(-0.73%) |
Aug 16, 2022 | 87.68 | 89.16 | 87.01 | 88.48 | 142,604 | +1.06(+1.21%) |
Aug 15, 2022 | 86.48 | 87.67 | 86.48 | 87.42 | 40,762 | +0.02(+0.02%) |
Aug 12, 2022 | 86.48 | 87.94 | 86.48 | 87.40 | 73,587 | +0.73(+0.84%) |
Aug 11, 2022 | 87.26 | 88.60 | 86.60 | 86.67 | 171,846 | -0.78(-0.89%) |
Aug 10, 2022 | 86.64 | 88.06 | 85.65 | 87.45 | 135,155 | +1.90(+2.22%) |
Aug 09, 2022 | 86.14 | 86.39 | 85.17 | 85.55 | 122,700 | -0.94(-1.09%) |
Aug 08, 2022 | 86.47 | 87.46 | 85.87 | 86.49 | 239,223 | +0.34(+0.39%) |
Aug 05, 2022 | 85.43 | 86.57 | 83.94 | 86.15 | 176,929 | +0.08(+0.09%) |
Aug 04, 2022 | 86.19 | 86.19 | 85.19 | 86.07 | 188,248 | +0.34(+0.40%) |
Aug 03, 2022 | 85.65 | 86.70 | 85.14 | 85.73 | 144,759 | -0.08(-0.09%) |
Aug 02, 2022 | 85.83 | 86.37 | 84.91 | 85.81 | 113,435 | -0.75(-0.87%) |
Aug 01, 2022 | 86.82 | 87.79 | 86.31 | 86.56 | 90,240 | -0.15(-0.17%) |
Jul 29, 2022 | 85.83 | 87.51 | 85.70 | 86.71 | 316,981 | +0.44(+0.51%) |
Jul 28, 2022 | 84.58 | 86.54 | 84.02 | 86.27 | 187,819 | +2.27(+2.70%) |
Jul 27, 2022 | 83.00 | 84.15 | 82.59 | 84.00 | 205,867 | +1.07(+1.29%) |
Jul 26, 2022 | 81.48 | 83.07 | 81.02 | 82.93 | 310,445 | +1.72(+2.12%) |
Jul 25, 2022 | 84.52 | 84.52 | 80.64 | 81.21 | 161,476 | -3.71(-4.37%) |
Jul 22, 2022 | 82.87 | 85.12 | 82.87 | 84.92 | 470,088 | +2.74(+3.33%) |
Jul 21, 2022 | 79.34 | 82.59 | 77.70 | 82.18 | 176,855 | +3.45(+4.38%) |
Jul 20, 2022 | 78.98 | 79.79 | 78.08 | 78.73 | 281,114 | -0.27(-0.34%) |
Jul 19, 2022 | 78.41 | 79.63 | 77.31 | 79.00 | 307,133 | +1.29(+1.66%) |
Jul 18, 2022 | 77.45 | 79.03 | 76.82 | 77.71 | 256,117 | +0.45(+0.58%) |
Jul 15, 2022 | 75.57 | 77.43 | 74.45 | 77.26 | 203,537 | +2.32(+3.10%) |
Jul 14, 2022 | 73.45 | 75.19 | 73.18 | 74.94 | 113,245 | +0.38(+0.51%) |
Jul 13, 2022 | 73.67 | 74.89 | 72.68 | 74.56 | 120,910 | +0.00(+0.00%) |
Jul 12, 2022 | 75.50 | 76.31 | 74.20 | 74.56 | 151,433 | -1.49(-1.96%) |
Jul 11, 2022 | 76.81 | 77.20 | 75.80 | 76.05 | 138,999 | -1.52(-1.96%) |
Jul 08, 2022 | 77.72 | 78.09 | 76.50 | 77.57 | 121,208 | +0.11(+0.14%) |
Jul 07, 2022 | 76.77 | 77.68 | 76.42 | 77.46 | 243,430 | +1.35(+1.77%) |
Jul 06, 2022 | 75.21 | 76.77 | 75.17 | 76.11 | 184,612 | +0.47(+0.62%) |
Jul 05, 2022 | 75.24 | 75.83 | 74.49 | 75.64 | 110,330 | -0.82(-1.07%) |