Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.89 | 67.68 | 65.82 | 66.62 | 10,777,699 | -0.70(-1.04%) |
Sep 29, 2022 | 68.52 | 68.68 | 66.54 | 67.32 | 16,588,566 | -2.77(-3.95%) |
Sep 28, 2022 | 69.10 | 70.24 | 68.70 | 70.09 | 13,318,257 | -0.87(-1.23%) |
Sep 27, 2022 | 71.43 | 71.94 | 70.30 | 70.96 | 12,792,298 | +0.02(+0.03%) |
Sep 26, 2022 | 71.39 | 72.09 | 70.85 | 70.94 | 13,833,112 | -0.84(-1.16%) |
Sep 23, 2022 | 72.20 | 72.28 | 71.02 | 71.78 | 13,055,364 | -1.71(-2.33%) |
Sep 22, 2022 | 74.28 | 74.58 | 73.22 | 73.49 | 11,132,444 | -1.47(-1.96%) |
Sep 21, 2022 | 75.38 | 77.06 | 74.95 | 74.95 | 11,183,814 | -0.98(-1.29%) |
Sep 20, 2022 | 75.34 | 76.21 | 75.31 | 75.94 | 8,441,642 | -0.08(-0.10%) |
Sep 19, 2022 | 74.38 | 76.01 | 74.38 | 76.01 | 10,679,811 | +0.33(+0.44%) |
Sep 16, 2022 | 74.93 | 75.79 | 74.74 | 75.68 | 10,913,740 | -0.09(-0.12%) |
Sep 15, 2022 | 76.35 | 77.00 | 75.47 | 75.77 | 10,838,926 | -1.21(-1.57%) |
Sep 14, 2022 | 77.06 | 77.46 | 76.32 | 76.98 | 9,157,351 | +0.82(+1.08%) |
Sep 13, 2022 | 77.72 | 78.41 | 75.87 | 76.16 | 13,277,706 | -3.23(-4.07%) |
Sep 12, 2022 | 79.21 | 79.72 | 79.01 | 79.39 | 8,177,085 | +0.60(+0.76%) |
Sep 09, 2022 | 78.11 | 78.91 | 78.02 | 78.79 | 7,332,838 | +1.25(+1.61%) |
Sep 08, 2022 | 76.35 | 78.02 | 76.12 | 77.54 | 8,465,612 | +0.28(+0.36%) |
Sep 07, 2022 | 75.75 | 77.48 | 75.60 | 77.26 | 10,184,768 | -0.08(-0.10%) |
Sep 06, 2022 | 78.30 | 78.30 | 76.85 | 77.34 | 13,166,328 | -0.84(-1.08%) |
Sep 02, 2022 | 78.81 | 80.19 | 77.90 | 78.18 | 9,158,158 | -0.72(-0.91%) |
Sep 01, 2022 | 78.71 | 79.08 | 77.43 | 78.89 | 11,967,817 | -1.65(-2.05%) |
Aug 31, 2022 | 81.28 | 82.02 | 80.27 | 80.55 | 9,179,170 | +0.54(+0.68%) |
Aug 30, 2022 | 80.96 | 81.16 | 78.98 | 80.01 | 8,703,623 | -0.06(-0.07%) |
Aug 29, 2022 | 81.09 | 81.48 | 80.00 | 80.06 | 9,972,217 | -1.83(-2.23%) |
Aug 26, 2022 | 84.56 | 84.84 | 81.80 | 81.89 | 9,708,060 | -2.73(-3.23%) |
Aug 25, 2022 | 83.43 | 84.64 | 83.12 | 84.62 | 6,831,513 | +1.94(+2.35%) |
Aug 24, 2022 | 82.91 | 83.23 | 82.33 | 82.68 | 7,331,720 | -0.45(-0.55%) |
Aug 23, 2022 | 82.30 | 83.68 | 82.13 | 83.14 | 8,756,099 | +0.76(+0.93%) |
Aug 22, 2022 | 82.54 | 83.14 | 82.08 | 82.37 | 8,333,700 | -1.89(-2.25%) |
Aug 19, 2022 | 85.52 | 85.61 | 84.09 | 84.27 | 9,936,999 | -2.00(-2.32%) |
Aug 18, 2022 | 85.73 | 86.65 | 85.44 | 86.27 | 11,327,695 | +0.07(+0.08%) |
Aug 17, 2022 | 86.01 | 86.75 | 85.50 | 86.20 | 9,406,624 | -0.72(-0.83%) |
Aug 16, 2022 | 88.07 | 88.28 | 85.59 | 86.92 | 10,932,929 | -1.57(-1.77%) |
Aug 15, 2022 | 86.98 | 88.85 | 86.97 | 88.49 | 16,503,597 | +0.69(+0.78%) |
Aug 12, 2022 | 86.66 | 88.28 | 86.63 | 87.80 | 12,519,938 | +1.29(+1.50%) |
Aug 11, 2022 | 86.93 | 87.94 | 86.31 | 86.51 | 11,544,963 | +0.82(+0.96%) |
Aug 10, 2022 | 83.89 | 85.69 | 83.41 | 85.69 | 11,074,903 | +3.34(+4.06%) |
Aug 09, 2022 | 84.02 | 84.21 | 81.60 | 82.34 | 13,528,413 | -2.64(-3.10%) |
Aug 08, 2022 | 85.99 | 86.10 | 83.99 | 84.98 | 12,543,458 | -1.77(-2.04%) |
Aug 05, 2022 | 85.07 | 87.92 | 85.05 | 86.75 | 13,763,934 | +1.30(+1.53%) |
Aug 04, 2022 | 84.07 | 85.45 | 83.71 | 85.45 | 13,939,244 | +1.85(+2.21%) |
Aug 03, 2022 | 83.07 | 83.85 | 81.71 | 83.60 | 21,499,318 | +0.44(+0.53%) |
Aug 02, 2022 | 81.68 | 84.57 | 81.34 | 83.16 | 16,075,511 | -0.25(-0.30%) |
Aug 01, 2022 | 82.43 | 83.97 | 81.46 | 83.41 | 20,826,254 | -2.10(-2.45%) |
Jul 29, 2022 | 84.87 | 86.21 | 84.84 | 85.50 | 10,726,996 | -0.13(-0.15%) |
Jul 28, 2022 | 84.20 | 85.64 | 83.54 | 85.63 | 11,038,105 | +0.95(+1.12%) |
Jul 27, 2022 | 82.44 | 84.94 | 82.44 | 84.68 | 9,725,632 | +3.10(+3.80%) |
Jul 26, 2022 | 81.91 | 82.33 | 81.03 | 81.58 | 7,218,230 | -1.82(-2.18%) |
Jul 25, 2022 | 83.40 | 83.78 | 82.75 | 83.40 | 6,166,928 | -0.02(-0.02%) |
Jul 22, 2022 | 84.47 | 84.78 | 82.91 | 83.42 | 8,911,891 | -1.42(-1.67%) |
Jul 21, 2022 | 83.76 | 84.84 | 83.49 | 84.84 | 7,381,234 | +1.19(+1.42%) |
Jul 20, 2022 | 82.32 | 83.83 | 82.25 | 83.65 | 12,069,611 | +0.40(+0.48%) |
Jul 19, 2022 | 82.14 | 83.56 | 81.72 | 83.25 | 11,035,423 | +2.48(+3.07%) |
Jul 18, 2022 | 83.17 | 83.18 | 80.57 | 80.77 | 11,744,316 | -1.98(-2.39%) |
Jul 15, 2022 | 82.70 | 83.15 | 81.14 | 82.75 | 14,550,430 | +1.89(+2.34%) |
Jul 14, 2022 | 80.16 | 81.21 | 77.80 | 80.86 | 24,174,034 | +2.30(+2.93%) |
Jul 13, 2022 | 76.61 | 78.97 | 76.25 | 78.56 | 15,203,264 | +2.12(+2.77%) |
Jul 12, 2022 | 78.43 | 78.74 | 76.28 | 76.44 | 10,713,461 | -0.01(-0.01%) |
Jul 11, 2022 | 77.09 | 77.57 | 76.17 | 76.45 | 9,855,278 | -2.32(-2.94%) |
Jul 08, 2022 | 77.23 | 79.40 | 77.08 | 78.77 | 10,352,350 | +0.83(+1.07%) |
Jul 07, 2022 | 75.96 | 78.24 | 75.71 | 77.94 | 16,373,642 | +4.92(+6.74%) |
Jul 06, 2022 | 71.79 | 73.73 | 71.30 | 73.02 | 11,916,446 | -0.53(-0.72%) |
Jul 05, 2022 | 72.04 | 73.59 | 71.26 | 73.55 | 23,032,356 | -0.86(-1.16%) |