Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.62 | 79.07 | 78.06 | 78.20 | 7,071,538 | -0.36(-0.45%) |
Sep 29, 2022 | 78.79 | 78.81 | 78.09 | 78.55 | 9,942,772 | -0.63(-0.80%) |
Sep 28, 2022 | 78.38 | 79.37 | 78.21 | 79.18 | 14,670,982 | +1.24(+1.59%) |
Sep 27, 2022 | 78.82 | 78.82 | 77.81 | 77.95 | 14,603,669 | -0.19(-0.24%) |
Sep 26, 2022 | 78.83 | 79.12 | 78.06 | 78.13 | 16,081,665 | -0.92(-1.16%) |
Sep 23, 2022 | 79.48 | 79.71 | 78.78 | 79.05 | 17,290,558 | -1.01(-1.27%) |
Sep 22, 2022 | 80.40 | 80.45 | 79.79 | 80.07 | 14,267,883 | -0.56(-0.70%) |
Sep 21, 2022 | 80.82 | 81.44 | 80.24 | 80.63 | 16,709,207 | -0.17(-0.21%) |
Sep 20, 2022 | 81.14 | 81.17 | 80.74 | 80.80 | 11,331,896 | -0.83(-1.01%) |
Sep 19, 2022 | 80.87 | 81.62 | 80.87 | 81.62 | 6,531,137 | +0.35(+0.43%) |
Sep 16, 2022 | 80.74 | 81.29 | 80.39 | 81.28 | 14,832,409 | +0.20(+0.25%) |
Sep 15, 2022 | 81.35 | 81.57 | 81.04 | 81.07 | 11,598,545 | -0.48(-0.59%) |
Sep 14, 2022 | 81.63 | 82.18 | 81.47 | 81.55 | 10,930,796 | +0.06(+0.08%) |
Sep 13, 2022 | 82.19 | 82.43 | 81.45 | 81.49 | 20,086,578 | -1.88(-2.25%) |
Sep 12, 2022 | 83.42 | 83.59 | 83.07 | 83.37 | 9,517,789 | +0.28(+0.33%) |
Sep 09, 2022 | 83.25 | 83.49 | 82.91 | 83.09 | 9,088,679 | +0.36(+0.43%) |
Sep 08, 2022 | 82.07 | 82.78 | 81.96 | 82.74 | 9,450,482 | +0.34(+0.41%) |
Sep 07, 2022 | 81.33 | 82.42 | 81.33 | 82.40 | 9,832,688 | +1.06(+1.30%) |
Sep 06, 2022 | 81.44 | 81.59 | 80.99 | 81.34 | 10,046,954 | -0.19(-0.23%) |
Sep 02, 2022 | 82.02 | 82.32 | 81.40 | 81.53 | 11,742,818 | +0.03(+0.03%) |
Sep 01, 2022 | 81.11 | 81.60 | 80.70 | 81.50 | 10,197,942 | +0.15(+0.19%) |
Aug 31, 2022 | 81.87 | 82.01 | 81.31 | 81.35 | 15,884,194 | -0.51(-0.63%) |
Aug 30, 2022 | 82.62 | 82.66 | 81.57 | 81.86 | 23,637,228 | -0.65(-0.78%) |
Aug 29, 2022 | 82.35 | 82.82 | 82.23 | 82.51 | 6,866,704 | -0.35(-0.42%) |
Aug 26, 2022 | 84.25 | 84.28 | 82.80 | 82.85 | 12,489,984 | -1.34(-1.59%) |
Aug 25, 2022 | 83.74 | 84.27 | 83.59 | 84.19 | 3,938,079 | +0.70(+0.84%) |
Aug 24, 2022 | 83.46 | 83.61 | 83.27 | 83.49 | 5,157,424 | +0.12(+0.15%) |
Aug 23, 2022 | 83.21 | 83.54 | 82.97 | 83.37 | 13,590,359 | +0.18(+0.21%) |
Aug 22, 2022 | 83.53 | 83.62 | 83.17 | 83.19 | 20,186,348 | -0.98(-1.17%) |
Aug 19, 2022 | 84.50 | 84.61 | 84.00 | 84.17 | 17,111,824 | -0.89(-1.05%) |
Aug 18, 2022 | 85.13 | 85.24 | 85.03 | 85.07 | 6,375,286 | +0.08(+0.09%) |
Aug 17, 2022 | 85.28 | 85.44 | 84.97 | 84.99 | 11,551,277 | -0.89(-1.04%) |
Aug 16, 2022 | 86.16 | 86.16 | 85.64 | 85.88 | 9,805,264 | -0.33(-0.38%) |
Aug 15, 2022 | 86.31 | 86.48 | 86.04 | 86.21 | 10,536,703 | -0.17(-0.19%) |
Aug 12, 2022 | 85.69 | 86.41 | 85.64 | 86.38 | 6,722,790 | +0.79(+0.92%) |
Aug 11, 2022 | 86.60 | 86.75 | 85.48 | 85.59 | 12,497,851 | -0.43(-0.49%) |
Aug 10, 2022 | 85.74 | 86.10 | 85.69 | 86.01 | 12,129,525 | +1.27(+1.50%) |
Aug 09, 2022 | 85.23 | 85.26 | 84.73 | 84.74 | 18,771,562 | -0.66(-0.77%) |
Aug 08, 2022 | 85.59 | 85.96 | 85.32 | 85.39 | 7,375,464 | +0.12(+0.13%) |
Aug 05, 2022 | 84.80 | 85.35 | 84.55 | 85.28 | 9,300,769 | -0.35(-0.41%) |
Aug 04, 2022 | 85.58 | 85.65 | 85.35 | 85.63 | 6,670,663 | +0.22(+0.26%) |
Aug 03, 2022 | 84.92 | 85.48 | 84.74 | 85.41 | 7,440,456 | +0.74(+0.88%) |
Aug 02, 2022 | 84.91 | 85.03 | 84.63 | 84.67 | 14,465,323 | -0.42(-0.50%) |
Aug 01, 2022 | 84.88 | 85.22 | 84.62 | 85.09 | 11,826,333 | +0.16(+0.19%) |
Jul 29, 2022 | 84.64 | 85.19 | 84.47 | 84.93 | 9,817,811 | +0.22(+0.26%) |
Jul 28, 2022 | 84.19 | 84.76 | 83.89 | 84.71 | 8,261,557 | +0.93(+1.12%) |
Jul 27, 2022 | 83.35 | 84.12 | 83.30 | 83.78 | 9,834,990 | +0.85(+1.03%) |
Jul 26, 2022 | 83.37 | 83.38 | 82.86 | 82.93 | 6,077,814 | -0.57(-0.69%) |
Jul 25, 2022 | 83.71 | 83.71 | 83.26 | 83.50 | 6,435,678 | -0.04(-0.05%) |
Jul 22, 2022 | 83.83 | 84.25 | 83.25 | 83.54 | 10,053,998 | -0.11(-0.14%) |
Jul 21, 2022 | 82.61 | 83.72 | 82.46 | 83.66 | 17,180,956 | +1.06(+1.28%) |
Jul 20, 2022 | 82.38 | 83.26 | 82.38 | 82.60 | 30,254,630 | +0.41(+0.50%) |
Jul 19, 2022 | 81.51 | 82.44 | 81.44 | 82.19 | 9,643,008 | +1.10(+1.36%) |
Jul 18, 2022 | 82.13 | 82.13 | 81.02 | 81.08 | 8,376,104 | -0.80(-0.98%) |
Jul 15, 2022 | 81.10 | 81.91 | 81.07 | 81.89 | 15,887,381 | +1.11(+1.37%) |
Jul 14, 2022 | 80.43 | 80.89 | 79.84 | 80.78 | 10,934,127 | -0.23(-0.28%) |
Jul 13, 2022 | 80.41 | 81.28 | 80.21 | 81.00 | 12,567,135 | -0.16(-0.20%) |
Jul 12, 2022 | 80.86 | 81.26 | 80.85 | 81.16 | 8,769,315 | +0.30(+0.37%) |
Jul 11, 2022 | 81.11 | 81.29 | 80.82 | 80.86 | 4,971,375 | -0.45(-0.55%) |
Jul 08, 2022 | 80.93 | 81.36 | 80.64 | 81.31 | 9,847,388 | +0.17(+0.21%) |
Jul 07, 2022 | 80.18 | 81.21 | 80.18 | 81.15 | 12,130,226 | +1.30(+1.62%) |
Jul 06, 2022 | 79.98 | 80.22 | 79.71 | 79.85 | 7,155,668 | -0.31(-0.38%) |
Jul 05, 2022 | 79.72 | 80.21 | 79.22 | 80.16 | 9,639,542 | -0.07(-0.09%) |