Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.75 | 77.48 | 76.62 | 76.83 | 854,789 | -0.15(-0.19%) |
Sep 29, 2022 | 76.69 | 77.22 | 76.09 | 76.98 | 748,067 | -0.05(-0.07%) |
Sep 28, 2022 | 75.88 | 77.38 | 75.41 | 77.03 | 676,393 | +1.36(+1.79%) |
Sep 27, 2022 | 76.29 | 77.39 | 75.58 | 75.67 | 626,854 | -0.37(-0.48%) |
Sep 26, 2022 | 75.87 | 76.86 | 75.67 | 76.04 | 719,645 | -0.34(-0.44%) |
Sep 23, 2022 | 77.76 | 77.86 | 76.03 | 76.37 | 499,607 | -1.84(-2.35%) |
Sep 22, 2022 | 77.88 | 78.59 | 76.90 | 78.21 | 1,150,410 | +0.30(+0.38%) |
Sep 21, 2022 | 78.36 | 80.15 | 77.91 | 77.91 | 1,065,184 | -0.08(-0.10%) |
Sep 20, 2022 | 78.12 | 78.50 | 77.40 | 77.99 | 407,883 | -0.61(-0.77%) |
Sep 19, 2022 | 78.72 | 78.77 | 77.97 | 78.60 | 430,172 | -0.12(-0.15%) |
Sep 16, 2022 | 77.08 | 78.89 | 77.03 | 78.71 | 1,573,351 | +0.88(+1.12%) |
Sep 15, 2022 | 78.65 | 79.06 | 77.74 | 77.84 | 572,947 | -0.96(-1.22%) |
Sep 14, 2022 | 78.93 | 79.17 | 78.13 | 78.80 | 887,413 | +0.24(+0.31%) |
Sep 13, 2022 | 80.74 | 81.04 | 78.44 | 78.56 | 613,839 | -3.12(-3.82%) |
Sep 12, 2022 | 82.14 | 83.07 | 81.27 | 81.68 | 797,040 | -0.46(-0.56%) |
Sep 09, 2022 | 81.00 | 82.21 | 80.97 | 82.14 | 638,962 | +1.60(+1.98%) |
Sep 08, 2022 | 79.53 | 80.62 | 79.38 | 80.54 | 616,808 | +0.49(+0.61%) |
Sep 07, 2022 | 80.00 | 80.44 | 79.27 | 80.05 | 893,188 | +0.00(+0.00%) |
Sep 06, 2022 | 80.62 | 81.54 | 79.53 | 80.05 | 1,001,093 | -0.57(-0.70%) |
Sep 02, 2022 | 82.05 | 82.24 | 80.30 | 80.62 | 553,713 | -0.66(-0.82%) |
Sep 01, 2022 | 81.66 | 81.99 | 80.52 | 81.28 | 1,038,232 | -0.96(-1.17%) |
Aug 31, 2022 | 83.25 | 83.98 | 82.16 | 82.24 | 571,033 | -0.16(-0.20%) |
Aug 30, 2022 | 82.75 | 83.24 | 81.79 | 82.41 | 950,978 | -0.26(-0.31%) |
Aug 29, 2022 | 82.63 | 83.30 | 82.28 | 82.67 | 373,963 | -0.40(-0.49%) |
Aug 26, 2022 | 84.88 | 85.53 | 82.98 | 83.07 | 298,387 | -1.56(-1.84%) |
Aug 25, 2022 | 84.65 | 84.75 | 83.95 | 84.63 | 342,650 | +0.20(+0.24%) |
Aug 24, 2022 | 84.16 | 85.11 | 83.63 | 84.43 | 407,572 | -0.08(-0.09%) |
Aug 23, 2022 | 84.95 | 85.28 | 84.49 | 84.51 | 317,401 | -0.57(-0.67%) |
Aug 22, 2022 | 86.34 | 86.58 | 84.67 | 85.07 | 604,232 | -1.91(-2.19%) |
Aug 19, 2022 | 86.78 | 87.34 | 86.55 | 86.98 | 635,393 | +0.05(+0.06%) |
Aug 18, 2022 | 85.83 | 87.10 | 85.64 | 86.93 | 466,091 | +1.24(+1.45%) |
Aug 17, 2022 | 85.98 | 86.25 | 85.50 | 85.69 | 350,153 | -0.46(-0.54%) |
Aug 16, 2022 | 85.85 | 86.43 | 85.51 | 86.15 | 347,774 | +0.18(+0.21%) |
Aug 15, 2022 | 85.28 | 85.97 | 85.18 | 85.97 | 343,570 | +0.38(+0.44%) |
Aug 12, 2022 | 84.84 | 85.88 | 84.67 | 85.59 | 483,662 | +1.31(+1.55%) |
Aug 11, 2022 | 84.82 | 85.27 | 84.19 | 84.28 | 322,090 | -0.56(-0.66%) |
Aug 10, 2022 | 84.74 | 85.52 | 84.36 | 84.84 | 761,496 | +0.61(+0.72%) |
Aug 09, 2022 | 83.73 | 84.87 | 83.09 | 84.24 | 727,123 | +0.48(+0.57%) |
Aug 08, 2022 | 84.15 | 84.75 | 83.15 | 83.75 | 420,422 | -0.14(-0.17%) |
Aug 05, 2022 | 83.48 | 84.27 | 82.77 | 83.90 | 658,808 | -0.34(-0.40%) |
Aug 04, 2022 | 83.45 | 85.59 | 82.86 | 84.24 | 1,070,967 | +1.75(+2.12%) |
Aug 03, 2022 | 82.59 | 82.86 | 82.18 | 82.48 | 629,290 | +0.05(+0.06%) |
Aug 02, 2022 | 83.37 | 83.91 | 82.12 | 82.44 | 648,400 | -0.62(-0.74%) |
Aug 01, 2022 | 83.55 | 84.21 | 82.75 | 83.05 | 874,918 | -0.72(-0.86%) |
Jul 29, 2022 | 83.86 | 84.06 | 83.24 | 83.77 | 536,505 | +0.34(+0.40%) |
Jul 28, 2022 | 83.33 | 83.84 | 82.62 | 83.44 | 536,290 | -0.10(-0.12%) |
Jul 27, 2022 | 82.61 | 83.86 | 82.22 | 83.53 | 695,318 | +1.15(+1.40%) |
Jul 26, 2022 | 82.95 | 83.13 | 82.06 | 82.38 | 642,717 | -0.57(-0.68%) |
Jul 25, 2022 | 83.19 | 83.77 | 82.64 | 82.95 | 639,438 | -0.56(-0.67%) |
Jul 22, 2022 | 83.63 | 84.00 | 82.84 | 83.50 | 807,283 | +0.15(+0.18%) |
Jul 21, 2022 | 81.93 | 83.35 | 81.79 | 83.35 | 657,222 | +1.13(+1.37%) |
Jul 20, 2022 | 82.03 | 82.27 | 81.29 | 82.22 | 588,527 | +0.02(+0.02%) |
Jul 19, 2022 | 80.46 | 82.30 | 80.46 | 82.21 | 544,367 | +2.16(+2.69%) |
Jul 18, 2022 | 80.13 | 80.96 | 79.80 | 80.05 | 574,360 | -0.05(-0.06%) |
Jul 15, 2022 | 79.44 | 80.11 | 78.98 | 80.10 | 512,613 | +1.26(+1.60%) |
Jul 14, 2022 | 78.65 | 79.19 | 77.66 | 78.84 | 459,855 | -0.27(-0.34%) |
Jul 13, 2022 | 78.47 | 79.66 | 78.31 | 79.11 | 783,609 | -0.01(-0.01%) |
Jul 12, 2022 | 79.66 | 80.21 | 78.74 | 79.12 | 471,650 | -0.40(-0.51%) |
Jul 11, 2022 | 79.97 | 80.25 | 79.15 | 79.52 | 606,906 | -0.80(-0.99%) |
Jul 08, 2022 | 79.81 | 80.68 | 79.62 | 80.32 | 679,649 | +0.23(+0.29%) |
Jul 07, 2022 | 80.40 | 81.15 | 79.92 | 80.09 | 653,975 | -0.17(-0.22%) |
Jul 06, 2022 | 79.73 | 80.67 | 79.39 | 80.26 | 828,736 | +0.36(+0.45%) |
Jul 05, 2022 | 81.02 | 81.02 | 79.01 | 79.91 | 850,591 | -1.36(-1.67%) |