Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.26 | 71.88 | 70.23 | 70.34 | 2,881,466 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.42 | 70.15 | 71.28 | 2,398,839 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,988 | +1.88(+2.68%) |
Sep 27, 2022 | 71.20 | 71.47 | 69.55 | 70.18 | 2,767,822 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.62 | 70.05 | 70.26 | 2,777,707 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.68 | 70.00 | 70.93 | 3,391,885 | -1.62(-2.24%) |
Sep 22, 2022 | 73.47 | 73.95 | 72.53 | 72.56 | 2,560,275 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,906 | -1.44(-1.92%) |
Sep 20, 2022 | 75.67 | 75.73 | 74.11 | 74.95 | 3,404,942 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.59 | 74.28 | 76.47 | 2,586,500 | +1.34(+1.78%) |
Sep 16, 2022 | 76.14 | 76.31 | 74.88 | 75.13 | 5,428,370 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.27 | 77.09 | 77.35 | 2,311,287 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.50 | 78.32 | 79.06 | 2,269,954 | -0.18(-0.23%) |
Sep 13, 2022 | 80.41 | 80.98 | 78.88 | 79.24 | 2,075,384 | -2.95(-3.59%) |
Sep 12, 2022 | 81.95 | 82.34 | 81.54 | 82.19 | 2,121,675 | +0.82(+1.00%) |
Sep 09, 2022 | 80.92 | 81.62 | 80.67 | 81.37 | 2,615,809 | +1.00(+1.24%) |
Sep 08, 2022 | 78.57 | 80.42 | 78.36 | 80.38 | 2,694,027 | +1.37(+1.74%) |
Sep 07, 2022 | 78.09 | 79.39 | 77.83 | 79.00 | 4,960,113 | +0.70(+0.90%) |
Sep 06, 2022 | 79.00 | 79.05 | 77.46 | 78.30 | 3,223,247 | -0.23(-0.29%) |
Sep 02, 2022 | 79.75 | 80.04 | 78.00 | 78.53 | 4,326,606 | -0.25(-0.32%) |
Sep 01, 2022 | 77.85 | 78.84 | 77.24 | 78.78 | 2,485,717 | +0.26(+0.33%) |
Aug 31, 2022 | 80.18 | 80.33 | 78.38 | 78.52 | 3,723,332 | -1.52(-1.90%) |
Aug 30, 2022 | 81.65 | 81.70 | 79.66 | 80.04 | 2,235,544 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.90 | 80.39 | 81.48 | 2,083,796 | +0.15(+0.19%) |
Aug 26, 2022 | 84.69 | 84.69 | 81.27 | 81.33 | 2,121,801 | -3.18(-3.76%) |
Aug 25, 2022 | 84.14 | 84.59 | 83.62 | 84.51 | 2,044,627 | +0.99(+1.18%) |
Aug 24, 2022 | 83.52 | 83.81 | 82.88 | 83.52 | 1,482,089 | +0.20(+0.24%) |
Aug 23, 2022 | 82.96 | 84.11 | 82.78 | 83.32 | 2,667,052 | +0.46(+0.56%) |
Aug 22, 2022 | 83.68 | 84.00 | 82.53 | 82.85 | 2,602,601 | -2.33(-2.74%) |
Aug 19, 2022 | 86.09 | 86.23 | 84.96 | 85.19 | 1,957,823 | -1.55(-1.78%) |
Aug 18, 2022 | 85.92 | 86.96 | 85.50 | 86.74 | 2,247,465 | +1.37(+1.61%) |
Aug 17, 2022 | 85.32 | 85.85 | 84.88 | 85.36 | 2,047,164 | -1.05(-1.21%) |
Aug 16, 2022 | 85.04 | 86.62 | 85.04 | 86.41 | 2,933,154 | +1.07(+1.25%) |
Aug 15, 2022 | 84.82 | 85.48 | 84.21 | 85.34 | 2,096,653 | -0.37(-0.43%) |
Aug 12, 2022 | 84.10 | 85.74 | 84.10 | 85.71 | 2,525,070 | +1.66(+1.98%) |
Aug 11, 2022 | 84.51 | 85.33 | 83.96 | 84.05 | 3,049,420 | +0.45(+0.53%) |
Aug 10, 2022 | 84.37 | 84.37 | 83.12 | 83.60 | 3,590,270 | +0.91(+1.10%) |
Aug 09, 2022 | 83.74 | 83.95 | 82.20 | 82.69 | 5,114,554 | -3.29(-3.82%) |
Aug 08, 2022 | 87.03 | 87.11 | 85.40 | 85.98 | 3,770,265 | -0.34(-0.40%) |
Aug 05, 2022 | 85.25 | 86.38 | 85.06 | 86.32 | 2,539,925 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.10 | 85.34 | 85.56 | 2,180,255 | -0.22(-0.26%) |
Aug 03, 2022 | 85.37 | 86.04 | 84.78 | 85.78 | 1,596,037 | +0.68(+0.80%) |
Aug 02, 2022 | 84.84 | 85.80 | 84.43 | 85.10 | 2,275,648 | -0.22(-0.26%) |
Aug 01, 2022 | 85.18 | 85.73 | 84.47 | 85.32 | 1,909,730 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |