Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.87 | 82.28 | 81.05 | 81.38 | 0 | -0.48(-0.59%) |
Sep 29, 2022 | 82.39 | 82.60 | 81.60 | 81.86 | 0 | -0.53(-0.64%) |
Sep 28, 2022 | 81.61 | 82.60 | 80.59 | 82.39 | 0 | +0.78(+0.96%) |
Sep 27, 2022 | 81.39 | 82.93 | 81.43 | 81.61 | 0 | +0.23(+0.28%) |
Sep 26, 2022 | 81.64 | 83.65 | 81.30 | 81.38 | 0 | -0.23(-0.28%) |
Sep 23, 2022 | 83.58 | 83.07 | 81.03 | 81.61 | 0 | -1.96(-2.35%) |
Sep 22, 2022 | 83.22 | 83.66 | 82.66 | 83.57 | 0 | +0.36(+0.43%) |
Sep 21, 2022 | 83.16 | 83.69 | 82.69 | 83.21 | 0 | +0.06(+0.07%) |
Sep 20, 2022 | 82.46 | 83.46 | 82.35 | 83.15 | 0 | +0.70(+0.85%) |
Sep 19, 2022 | 82.43 | 82.68 | 81.17 | 82.45 | 0 | +0.04(+0.05%) |
Sep 16, 2022 | 83.76 | 83.31 | 82.04 | 82.41 | 0 | -1.34(-1.60%) |
Sep 15, 2022 | 83.25 | 83.94 | 83.11 | 83.75 | 0 | +0.51(+0.61%) |
Sep 14, 2022 | 84.18 | 84.66 | 83.03 | 83.24 | 0 | -0.93(-1.10%) |
Sep 13, 2022 | 85.34 | 85.66 | 83.66 | 84.17 | 0 | -1.16(-1.36%) |
Sep 12, 2022 | 85.33 | 85.85 | 84.87 | 85.33 | 0 | +0.02(+0.02%) |
Sep 09, 2022 | 83.81 | 85.52 | 84.00 | 85.31 | 0 | +1.51(+1.80%) |
Sep 08, 2022 | 83.89 | 84.79 | 83.56 | 83.80 | 0 | -0.08(-0.10%) |
Sep 07, 2022 | 85.04 | 85.44 | 83.82 | 83.88 | 0 | -1.15(-1.35%) |
Sep 06, 2022 | 85.32 | 85.71 | 84.71 | 85.03 | 0 | -0.26(-0.30%) |
Sep 02, 2022 | 85.29 | 85.29 | 85.29 | 85.29 | 0 | -0.72(-0.84%) |
Sep 01, 2022 | 87.21 | 87.08 | 85.73 | 86.01 | 0 | -1.20(-1.38%) |
Aug 31, 2022 | 87.36 | 87.76 | 87.01 | 87.21 | 0 | -0.14(-0.16%) |
Aug 30, 2022 | 88.81 | 88.80 | 87.27 | 87.35 | 0 | -1.46(-1.64%) |
Aug 29, 2022 | 89.13 | 89.08 | 87.80 | 88.81 | 0 | -0.30(-0.34%) |
Aug 26, 2022 | 87.87 | 89.35 | 87.89 | 89.11 | 0 | +1.24(+1.41%) |
Aug 25, 2022 | 87.91 | 88.64 | 87.60 | 87.87 | 0 | -0.04(-0.05%) |
Aug 24, 2022 | 85.63 | 88.05 | 85.77 | 87.91 | 0 | +2.28(+2.66%) |
Aug 23, 2022 | 85.33 | 85.87 | 84.55 | 85.63 | 0 | +0.30(+0.35%) |
Aug 22, 2022 | 84.98 | 85.97 | 84.17 | 85.33 | 0 | +0.37(+0.44%) |
Aug 19, 2022 | 84.02 | 85.19 | 83.47 | 84.96 | 0 | +0.94(+1.12%) |
Aug 18, 2022 | 85.18 | 85.53 | 83.84 | 84.02 | 0 | -1.16(-1.36%) |
Aug 17, 2022 | 85.70 | 86.19 | 85.01 | 85.18 | 0 | -0.51(-0.60%) |
Aug 16, 2022 | 86.42 | 87.13 | 85.47 | 85.69 | 0 | -0.72(-0.83%) |
Aug 15, 2022 | 85.79 | 86.72 | 85.98 | 86.41 | 0 | +0.63(+0.73%) |
Aug 12, 2022 | 84.94 | 85.96 | 84.10 | 85.78 | 0 | +0.85(+1.00%) |
Aug 11, 2022 | 83.50 | 84.99 | 83.13 | 84.93 | 0 | +1.43(+1.71%) |
Aug 10, 2022 | 81.69 | 83.77 | 81.54 | 83.50 | 0 | +1.82(+2.23%) |
Aug 09, 2022 | 80.88 | 81.81 | 80.42 | 81.68 | 0 | +0.80(+0.99%) |
Aug 08, 2022 | 80.45 | 81.43 | 80.26 | 80.88 | 0 | +0.45(+0.56%) |
Aug 05, 2022 | 81.08 | 81.84 | 80.26 | 80.43 | 0 | -0.64(-0.79%) |
Aug 04, 2022 | 80.42 | 81.24 | 80.12 | 81.07 | 0 | +0.65(+0.81%) |
Aug 03, 2022 | 80.09 | 81.41 | 79.64 | 80.42 | 0 | +0.34(+0.42%) |
Aug 02, 2022 | 80.23 | 80.23 | 79.02 | 80.08 | 0 | -0.15(-0.19%) |
Aug 01, 2022 | 80.98 | 81.21 | 79.10 | 80.23 | 0 | -0.73(-0.90%) |
Jul 29, 2022 | 81.26 | 81.81 | 80.40 | 80.96 | 0 | -0.30(-0.37%) |
Jul 28, 2022 | 80.89 | 81.86 | 80.88 | 81.26 | 0 | +0.37(+0.46%) |
Jul 27, 2022 | 80.40 | 81.26 | 80.38 | 80.89 | 0 | +0.49(+0.61%) |
Jul 26, 2022 | 79.33 | 80.64 | 79.73 | 80.40 | 0 | +1.08(+1.36%) |
Jul 25, 2022 | 79.07 | 79.73 | 78.73 | 79.32 | 0 | +0.27(+0.34%) |
Jul 22, 2022 | 81.02 | 81.03 | 78.81 | 79.05 | 0 | -1.98(-2.44%) |
Jul 21, 2022 | 82.31 | 82.30 | 80.82 | 81.03 | 0 | -1.28(-1.56%) |
Jul 20, 2022 | 82.17 | 82.83 | 81.90 | 82.31 | 0 | +0.15(+0.18%) |
Jul 19, 2022 | 82.84 | 82.55 | 81.42 | 82.16 | 0 | -0.68(-0.82%) |
Jul 18, 2022 | 79.96 | 83.07 | 80.59 | 82.84 | 0 | +2.89(+3.61%) |
Jul 15, 2022 | 77.79 | 80.40 | 78.06 | 79.95 | 0 | +2.16(+2.78%) |
Jul 14, 2022 | 80.47 | 80.35 | 77.75 | 77.79 | 0 | -2.67(-3.32%) |
Jul 13, 2022 | 80.24 | 80.96 | 79.73 | 80.46 | 0 | +0.22(+0.27%) |
Jul 12, 2022 | 82.15 | 81.89 | 80.15 | 80.24 | 0 | -1.91(-2.33%) |
Jul 11, 2022 | 83.11 | 83.01 | 81.94 | 82.15 | 0 | -0.95(-1.14%) |
Jul 08, 2022 | 81.86 | 83.44 | 81.61 | 83.10 | 0 | +1.24(+1.51%) |
Jul 07, 2022 | 80.68 | 82.64 | 80.89 | 81.86 | 0 | +1.18(+1.46%) |
Jul 06, 2022 | 80.97 | 81.49 | 80.39 | 80.68 | 0 | -0.29(-0.36%) |
Jul 05, 2022 | 82.33 | 82.53 | 80.76 | 80.97 | 0 | -1.35(-1.64%) |