Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.27 | 71.89 | 70.24 | 70.34 | 2,881,176 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.43 | 70.16 | 71.29 | 2,398,597 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,585 | +1.88(+2.68%) |
Sep 27, 2022 | 71.21 | 71.48 | 69.56 | 70.19 | 2,767,543 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.63 | 70.06 | 70.27 | 2,777,427 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.69 | 70.01 | 70.94 | 3,391,543 | -1.62(-2.24%) |
Sep 22, 2022 | 73.48 | 73.96 | 72.53 | 72.56 | 2,560,017 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,672 | -1.44(-1.92%) |
Sep 20, 2022 | 75.68 | 75.73 | 74.12 | 74.96 | 3,404,599 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.60 | 74.28 | 76.47 | 2,586,239 | +1.34(+1.78%) |
Sep 16, 2022 | 76.15 | 76.32 | 74.89 | 75.14 | 5,427,823 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.28 | 77.10 | 77.36 | 2,311,054 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.51 | 78.32 | 79.07 | 2,269,725 | -0.18(-0.23%) |
Sep 13, 2022 | 80.42 | 80.99 | 78.89 | 79.25 | 2,075,175 | -2.95(-3.59%) |
Sep 12, 2022 | 81.96 | 82.34 | 81.55 | 82.20 | 2,121,461 | +0.82(+1.00%) |
Sep 09, 2022 | 80.93 | 81.63 | 80.68 | 81.38 | 2,615,545 | +1.00(+1.24%) |
Sep 08, 2022 | 78.58 | 80.43 | 78.37 | 80.38 | 2,693,756 | +1.37(+1.74%) |
Sep 07, 2022 | 78.10 | 79.39 | 77.84 | 79.01 | 4,959,613 | +0.70(+0.90%) |
Sep 06, 2022 | 79.01 | 79.06 | 77.46 | 78.31 | 3,222,923 | -0.23(-0.29%) |
Sep 02, 2022 | 79.76 | 80.05 | 78.01 | 78.54 | 4,326,170 | -0.25(-0.32%) |
Sep 01, 2022 | 77.86 | 78.85 | 77.25 | 78.79 | 2,485,466 | +0.26(+0.33%) |
Aug 31, 2022 | 80.19 | 80.34 | 78.39 | 78.53 | 3,722,956 | -1.52(-1.90%) |
Aug 30, 2022 | 81.66 | 81.71 | 79.67 | 80.05 | 2,235,319 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.91 | 80.40 | 81.49 | 2,083,586 | +0.15(+0.19%) |
Aug 26, 2022 | 84.70 | 84.70 | 81.28 | 81.33 | 2,121,587 | -3.18(-3.76%) |
Aug 25, 2022 | 84.15 | 84.60 | 83.63 | 84.52 | 2,044,421 | +0.99(+1.18%) |
Aug 24, 2022 | 83.53 | 83.82 | 82.89 | 83.53 | 1,481,940 | +0.20(+0.24%) |
Aug 23, 2022 | 82.97 | 84.12 | 82.79 | 83.32 | 2,666,783 | +0.46(+0.56%) |
Aug 22, 2022 | 83.69 | 84.01 | 82.54 | 82.86 | 2,602,338 | -2.33(-2.74%) |
Aug 19, 2022 | 86.10 | 86.23 | 84.97 | 85.20 | 1,957,626 | -1.55(-1.78%) |
Aug 18, 2022 | 85.93 | 86.96 | 85.50 | 86.74 | 2,247,239 | +1.37(+1.61%) |
Aug 17, 2022 | 85.33 | 85.86 | 84.89 | 85.37 | 2,046,958 | -1.05(-1.21%) |
Aug 16, 2022 | 85.05 | 86.63 | 85.05 | 86.42 | 2,932,858 | +1.07(+1.25%) |
Aug 15, 2022 | 84.83 | 85.49 | 84.22 | 85.35 | 2,096,442 | -0.37(-0.43%) |
Aug 12, 2022 | 84.11 | 85.74 | 84.11 | 85.72 | 2,524,816 | +1.66(+1.98%) |
Aug 11, 2022 | 84.52 | 85.34 | 83.97 | 84.05 | 3,049,112 | +0.45(+0.53%) |
Aug 10, 2022 | 84.38 | 84.38 | 83.12 | 83.61 | 3,589,909 | +0.91(+1.10%) |
Aug 09, 2022 | 83.75 | 83.96 | 82.21 | 82.70 | 5,114,040 | -3.29(-3.82%) |
Aug 08, 2022 | 87.04 | 87.12 | 85.41 | 85.99 | 3,769,886 | -0.34(-0.40%) |
Aug 05, 2022 | 85.26 | 86.39 | 85.07 | 86.33 | 2,539,669 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.11 | 85.35 | 85.56 | 2,180,036 | -0.22(-0.26%) |
Aug 03, 2022 | 85.38 | 86.05 | 84.79 | 85.78 | 1,595,876 | +0.68(+0.80%) |
Aug 02, 2022 | 84.85 | 85.81 | 84.44 | 85.11 | 2,275,419 | -0.22(-0.26%) |
Aug 01, 2022 | 85.19 | 85.74 | 84.48 | 85.33 | 1,909,538 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.02 | 3,736,093 | +1.60(+1.90%) |
Jul 28, 2022 | 83.29 | 84.66 | 83.02 | 84.42 | 3,099,488 | +1.94(+2.35%) |
Jul 27, 2022 | 80.65 | 83.07 | 80.44 | 82.48 | 2,719,541 | +2.19(+2.72%) |
Jul 26, 2022 | 80.75 | 81.46 | 80.12 | 80.29 | 2,607,605 | -0.11(-0.14%) |
Jul 25, 2022 | 79.75 | 80.64 | 79.09 | 80.41 | 2,129,513 | +1.04(+1.31%) |
Jul 22, 2022 | 80.33 | 80.54 | 78.78 | 79.37 | 2,023,331 | -0.57(-0.72%) |
Jul 21, 2022 | 78.86 | 80.03 | 78.60 | 79.94 | 2,138,195 | +1.02(+1.29%) |
Jul 20, 2022 | 78.88 | 79.14 | 78.13 | 78.92 | 1,999,109 | +0.37(+0.47%) |
Jul 19, 2022 | 76.74 | 78.68 | 76.42 | 78.55 | 1,912,110 | +2.75(+3.63%) |
Jul 18, 2022 | 76.75 | 77.07 | 75.49 | 75.79 | 1,808,021 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.10 | 74.67 | 76.02 | 2,801,473 | +1.84(+2.48%) |
Jul 14, 2022 | 73.32 | 74.26 | 72.74 | 74.18 | 2,631,421 | -0.93(-1.23%) |
Jul 13, 2022 | 74.28 | 75.88 | 74.13 | 75.11 | 2,755,854 | -0.39(-0.52%) |
Jul 12, 2022 | 76.09 | 77.02 | 75.24 | 75.50 | 2,941,313 | -1.16(-1.51%) |
Jul 11, 2022 | 76.36 | 77.05 | 76.16 | 76.65 | 1,838,184 | -0.39(-0.51%) |
Jul 08, 2022 | 77.65 | 77.83 | 76.12 | 77.05 | 2,403,375 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.36 | 76.14 | 77.24 | 3,243,357 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.95 | 74.73 | 76.17 | 3,257,479 | +0.59(+0.78%) |
Jul 05, 2022 | 75.22 | 75.71 | 74.47 | 75.57 | 3,191,699 | -1.17(-1.53%) |