Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.52 | 72.63 | 70.87 | 71.39 | 4,551,755 | -0.73(-1.02%) |
Sep 29, 2022 | 74.32 | 74.42 | 71.97 | 72.12 | 2,038,646 | -2.62(-3.50%) |
Sep 28, 2022 | 74.26 | 75.13 | 73.50 | 74.74 | 2,776,857 | +1.35(+1.84%) |
Sep 27, 2022 | 75.48 | 75.48 | 73.07 | 73.39 | 3,935,681 | -1.47(-1.96%) |
Sep 26, 2022 | 76.72 | 76.81 | 74.12 | 74.86 | 3,634,064 | -2.17(-2.81%) |
Sep 23, 2022 | 77.39 | 77.39 | 75.86 | 77.03 | 3,263,157 | -1.15(-1.47%) |
Sep 22, 2022 | 78.71 | 78.87 | 77.65 | 78.17 | 2,225,599 | -0.44(-0.56%) |
Sep 21, 2022 | 80.72 | 81.49 | 78.55 | 78.61 | 2,723,990 | -1.23(-1.54%) |
Sep 20, 2022 | 81.08 | 81.51 | 79.51 | 79.84 | 2,444,918 | -1.92(-2.35%) |
Sep 19, 2022 | 79.48 | 81.81 | 79.20 | 81.77 | 2,705,698 | +2.12(+2.67%) |
Sep 16, 2022 | 80.46 | 80.68 | 79.51 | 79.64 | 5,772,799 | -1.15(-1.43%) |
Sep 15, 2022 | 81.94 | 81.94 | 80.59 | 80.80 | 2,755,648 | -1.33(-1.62%) |
Sep 14, 2022 | 80.88 | 82.91 | 80.88 | 82.13 | 2,290,086 | +1.36(+1.68%) |
Sep 13, 2022 | 82.30 | 82.71 | 80.33 | 80.77 | 3,367,516 | -2.28(-2.74%) |
Sep 12, 2022 | 82.33 | 83.44 | 81.88 | 83.05 | 2,137,906 | +0.89(+1.09%) |
Sep 09, 2022 | 82.17 | 82.69 | 81.49 | 82.16 | 3,375,034 | +0.39(+0.47%) |
Sep 08, 2022 | 81.85 | 82.19 | 81.30 | 81.77 | 1,832,277 | -0.26(-0.32%) |
Sep 07, 2022 | 79.61 | 82.13 | 79.61 | 82.03 | 2,900,200 | +2.68(+3.37%) |
Sep 06, 2022 | 78.98 | 80.41 | 78.96 | 79.36 | 2,934,910 | +0.49(+0.62%) |
Sep 02, 2022 | 79.72 | 80.58 | 78.65 | 78.87 | 1,651,882 | -0.57(-0.72%) |
Sep 01, 2022 | 77.95 | 79.46 | 77.46 | 79.44 | 2,082,762 | +1.44(+1.84%) |
Aug 31, 2022 | 78.16 | 79.18 | 77.97 | 78.00 | 2,980,486 | -0.52(-0.66%) |
Aug 30, 2022 | 79.46 | 79.92 | 78.30 | 78.52 | 2,804,940 | -1.05(-1.33%) |
Aug 29, 2022 | 78.41 | 80.25 | 77.87 | 79.57 | 1,832,782 | +0.83(+1.05%) |
Aug 26, 2022 | 79.99 | 80.16 | 78.61 | 78.75 | 1,910,826 | -1.01(-1.26%) |
Aug 25, 2022 | 79.77 | 79.95 | 79.33 | 79.75 | 1,890,602 | +0.11(+0.14%) |
Aug 24, 2022 | 79.58 | 80.07 | 79.21 | 79.64 | 2,159,998 | +0.06(+0.08%) |
Aug 23, 2022 | 79.55 | 79.80 | 79.20 | 79.58 | 2,039,762 | +0.06(+0.08%) |
Aug 22, 2022 | 79.81 | 80.09 | 79.25 | 79.52 | 1,589,788 | -0.89(-1.11%) |
Aug 19, 2022 | 80.61 | 80.93 | 80.17 | 80.41 | 1,997,825 | -0.18(-0.22%) |
Aug 18, 2022 | 80.38 | 81.17 | 80.37 | 80.59 | 1,817,384 | +0.40(+0.50%) |
Aug 17, 2022 | 79.64 | 80.49 | 79.60 | 80.19 | 2,120,033 | +0.26(+0.32%) |
Aug 16, 2022 | 79.19 | 79.98 | 79.07 | 79.93 | 2,254,441 | +0.72(+0.91%) |
Aug 15, 2022 | 78.42 | 79.42 | 78.12 | 79.21 | 1,550,387 | +0.54(+0.69%) |
Aug 12, 2022 | 77.82 | 78.71 | 77.60 | 78.67 | 1,674,295 | +1.17(+1.51%) |
Aug 11, 2022 | 77.55 | 77.98 | 76.99 | 77.49 | 1,709,276 | +0.19(+0.25%) |
Aug 10, 2022 | 77.40 | 77.65 | 76.76 | 77.30 | 2,236,431 | +0.44(+0.57%) |
Aug 09, 2022 | 76.58 | 77.21 | 76.42 | 76.86 | 2,608,423 | +0.75(+0.99%) |
Aug 08, 2022 | 76.08 | 76.60 | 75.59 | 76.11 | 2,305,417 | +0.55(+0.73%) |
Aug 05, 2022 | 76.13 | 76.19 | 74.58 | 75.55 | 3,927,540 | -0.78(-1.02%) |
Aug 04, 2022 | 77.07 | 78.00 | 76.03 | 76.33 | 3,647,793 | -1.48(-1.90%) |
Aug 03, 2022 | 77.28 | 78.08 | 76.27 | 77.81 | 3,141,443 | +0.41(+0.53%) |
Aug 02, 2022 | 78.44 | 78.86 | 77.30 | 77.40 | 2,578,388 | -0.79(-1.01%) |
Aug 01, 2022 | 78.25 | 78.48 | 77.41 | 78.19 | 2,432,140 | -0.20(-0.26%) |
Jul 29, 2022 | 77.15 | 78.63 | 77.06 | 78.40 | 6,276,260 | +1.05(+1.36%) |
Jul 28, 2022 | 76.26 | 77.54 | 75.68 | 77.35 | 2,155,073 | +1.72(+2.27%) |
Jul 27, 2022 | 75.26 | 75.90 | 74.53 | 75.63 | 2,408,478 | +0.13(+0.17%) |
Jul 26, 2022 | 74.67 | 75.92 | 74.67 | 75.50 | 2,720,410 | +0.67(+0.89%) |
Jul 25, 2022 | 72.76 | 74.94 | 72.62 | 74.84 | 2,985,439 | +1.91(+2.61%) |
Jul 22, 2022 | 72.84 | 73.62 | 72.44 | 72.93 | 1,803,228 | +0.35(+0.49%) |
Jul 21, 2022 | 72.11 | 72.67 | 71.43 | 72.58 | 2,802,347 | +0.34(+0.47%) |
Jul 20, 2022 | 71.78 | 72.47 | 71.00 | 72.23 | 4,070,155 | +0.56(+0.78%) |
Jul 19, 2022 | 71.02 | 71.97 | 70.79 | 71.68 | 2,583,895 | +1.05(+1.49%) |
Jul 18, 2022 | 71.29 | 71.78 | 70.57 | 70.62 | 3,561,099 | -0.89(-1.24%) |
Jul 15, 2022 | 70.46 | 71.70 | 69.38 | 71.51 | 5,612,345 | +1.53(+2.18%) |
Jul 14, 2022 | 69.98 | 70.15 | 68.42 | 69.98 | 3,684,920 | +0.61(+0.87%) |
Jul 13, 2022 | 68.74 | 70.20 | 68.34 | 69.38 | 2,777,574 | -0.06(-0.08%) |
Jul 12, 2022 | 69.62 | 70.52 | 69.17 | 69.44 | 2,536,314 | -0.79(-1.13%) |
Jul 11, 2022 | 69.53 | 70.35 | 69.14 | 70.23 | 1,491,652 | +0.60(+0.86%) |
Jul 08, 2022 | 69.85 | 70.05 | 69.17 | 69.63 | 3,290,429 | -0.19(-0.28%) |
Jul 07, 2022 | 70.08 | 70.53 | 69.66 | 69.83 | 2,164,805 | +0.10(+0.15%) |
Jul 06, 2022 | 69.74 | 70.64 | 69.03 | 69.72 | 3,345,975 | +0.76(+1.11%) |
Jul 05, 2022 | 71.65 | 71.80 | 68.32 | 68.96 | 3,542,377 | -3.08(-4.28%) |