Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.32 | 76.63 | 74.46 | 74.60 | 8,569,013 | -0.80(-1.06%) |
Sep 29, 2022 | 76.29 | 76.51 | 74.62 | 75.40 | 6,239,269 | -1.52(-1.98%) |
Sep 28, 2022 | 75.31 | 77.32 | 75.24 | 76.92 | 7,088,813 | +1.88(+2.50%) |
Sep 27, 2022 | 76.20 | 76.34 | 73.98 | 75.05 | 7,260,128 | -0.26(-0.35%) |
Sep 26, 2022 | 76.41 | 77.10 | 74.60 | 75.31 | 8,994,347 | -1.65(-2.15%) |
Sep 23, 2022 | 78.63 | 79.02 | 75.74 | 76.96 | 10,580,837 | -3.08(-3.85%) |
Sep 22, 2022 | 82.06 | 82.38 | 79.57 | 80.04 | 8,870,898 | -1.50(-1.84%) |
Sep 21, 2022 | 83.00 | 84.18 | 81.53 | 81.54 | 10,281,086 | -0.78(-0.95%) |
Sep 20, 2022 | 83.18 | 83.52 | 81.55 | 82.33 | 8,570,133 | -1.44(-1.72%) |
Sep 19, 2022 | 81.32 | 84.05 | 81.28 | 83.77 | 6,366,891 | +1.22(+1.48%) |
Sep 16, 2022 | 82.52 | 82.81 | 80.81 | 82.55 | 22,229,388 | -0.78(-0.94%) |
Sep 15, 2022 | 82.47 | 84.47 | 82.38 | 83.34 | 9,407,415 | +1.02(+1.24%) |
Sep 14, 2022 | 82.66 | 83.19 | 81.32 | 82.32 | 8,833,769 | +0.12(+0.15%) |
Sep 13, 2022 | 83.10 | 83.73 | 81.96 | 82.19 | 8,360,238 | -2.93(-3.44%) |
Sep 12, 2022 | 84.98 | 85.96 | 84.83 | 85.12 | 8,505,523 | +0.65(+0.77%) |
Sep 09, 2022 | 84.24 | 84.81 | 83.85 | 84.47 | 6,330,099 | +0.96(+1.15%) |
Sep 08, 2022 | 81.70 | 83.55 | 81.20 | 83.51 | 8,945,051 | +1.49(+1.82%) |
Sep 07, 2022 | 79.66 | 82.39 | 79.66 | 82.01 | 8,041,462 | +1.63(+2.03%) |
Sep 06, 2022 | 81.91 | 81.99 | 78.52 | 80.38 | 11,321,040 | -1.20(-1.47%) |
Sep 02, 2022 | 82.49 | 84.06 | 80.94 | 81.58 | 10,563,813 | +0.22(+0.27%) |
Sep 01, 2022 | 79.95 | 81.40 | 78.74 | 81.36 | 8,293,243 | +0.90(+1.11%) |
Aug 31, 2022 | 79.89 | 81.14 | 79.37 | 80.47 | 9,768,152 | +0.75(+0.94%) |
Aug 30, 2022 | 81.33 | 81.41 | 79.51 | 79.72 | 9,518,081 | -0.87(-1.08%) |
Aug 29, 2022 | 81.33 | 81.61 | 80.31 | 80.59 | 7,947,399 | -1.38(-1.68%) |
Aug 26, 2022 | 85.30 | 85.44 | 81.88 | 81.97 | 8,379,038 | -2.93(-3.45%) |
Aug 25, 2022 | 84.10 | 85.07 | 83.85 | 84.89 | 5,234,361 | +1.24(+1.48%) |
Aug 24, 2022 | 83.08 | 84.07 | 82.91 | 83.66 | 5,573,395 | +0.28(+0.34%) |
Aug 23, 2022 | 83.52 | 84.27 | 83.05 | 83.37 | 7,933,239 | -0.15(-0.18%) |
Aug 22, 2022 | 83.50 | 83.90 | 82.82 | 83.52 | 6,833,614 | -1.46(-1.72%) |
Aug 19, 2022 | 85.59 | 85.85 | 84.66 | 84.99 | 6,634,249 | -1.62(-1.88%) |
Aug 18, 2022 | 86.08 | 86.87 | 85.91 | 86.61 | 4,940,563 | +0.36(+0.42%) |
Aug 17, 2022 | 85.35 | 86.71 | 85.31 | 86.25 | 5,822,890 | -0.44(-0.51%) |
Aug 16, 2022 | 86.38 | 87.12 | 86.24 | 86.70 | 6,305,271 | -0.19(-0.22%) |
Aug 15, 2022 | 85.59 | 87.14 | 85.41 | 86.89 | 7,780,937 | +0.34(+0.39%) |
Aug 12, 2022 | 85.56 | 86.63 | 85.04 | 86.55 | 6,628,867 | +1.38(+1.62%) |
Aug 11, 2022 | 84.96 | 85.77 | 84.79 | 85.17 | 9,328,432 | +1.24(+1.47%) |
Aug 10, 2022 | 82.65 | 84.66 | 82.62 | 83.93 | 7,694,914 | +2.39(+2.93%) |
Aug 09, 2022 | 81.63 | 81.99 | 81.08 | 81.54 | 5,210,776 | +0.31(+0.38%) |
Aug 08, 2022 | 81.92 | 82.35 | 81.15 | 81.23 | 6,057,909 | -0.09(-0.12%) |
Aug 05, 2022 | 80.25 | 81.87 | 79.98 | 81.32 | 6,586,819 | +0.73(+0.90%) |
Aug 04, 2022 | 80.45 | 80.87 | 80.07 | 80.60 | 6,060,144 | +0.29(+0.36%) |
Aug 03, 2022 | 79.96 | 80.81 | 79.43 | 80.30 | 7,457,466 | +1.44(+1.82%) |
Aug 02, 2022 | 78.68 | 79.87 | 78.33 | 78.87 | 8,138,813 | -0.53(-0.67%) |
Aug 01, 2022 | 78.99 | 79.82 | 78.38 | 79.40 | 5,760,436 | -0.20(-0.25%) |
Jul 29, 2022 | 78.34 | 79.91 | 78.34 | 79.60 | 9,105,749 | +1.27(+1.63%) |
Jul 28, 2022 | 77.20 | 78.44 | 76.39 | 78.32 | 6,697,227 | +1.15(+1.49%) |
Jul 27, 2022 | 76.13 | 77.50 | 75.72 | 77.17 | 8,291,852 | +1.61(+2.13%) |
Jul 26, 2022 | 76.51 | 77.23 | 75.42 | 75.57 | 7,613,885 | -1.65(-2.13%) |
Jul 25, 2022 | 77.53 | 77.80 | 76.81 | 77.21 | 6,642,477 | +0.11(+0.15%) |
Jul 22, 2022 | 77.73 | 78.13 | 76.38 | 77.10 | 7,017,785 | -0.55(-0.71%) |
Jul 21, 2022 | 76.23 | 77.73 | 75.97 | 77.65 | 9,674,791 | +1.13(+1.48%) |
Jul 20, 2022 | 76.20 | 76.95 | 75.71 | 76.52 | 8,181,545 | +0.15(+0.20%) |
Jul 19, 2022 | 74.70 | 76.69 | 74.67 | 76.37 | 10,639,348 | +2.61(+3.54%) |
Jul 18, 2022 | 74.36 | 75.20 | 73.35 | 73.76 | 12,397,722 | +0.76(+1.04%) |
Jul 15, 2022 | 71.03 | 73.67 | 70.77 | 73.00 | 12,470,349 | +3.14(+4.50%) |
Jul 14, 2022 | 69.22 | 70.22 | 67.39 | 69.86 | 14,214,531 | -0.27(-0.39%) |
Jul 13, 2022 | 70.37 | 70.62 | 69.22 | 70.13 | 8,315,373 | -0.90(-1.26%) |
Jul 12, 2022 | 70.34 | 72.26 | 70.21 | 71.03 | 7,011,306 | +0.11(+0.16%) |
Jul 11, 2022 | 70.95 | 71.42 | 70.41 | 70.92 | 5,264,207 | -0.85(-1.19%) |
Jul 08, 2022 | 72.39 | 72.50 | 71.46 | 71.77 | 6,303,893 | -0.24(-0.34%) |
Jul 07, 2022 | 71.36 | 72.22 | 71.20 | 72.01 | 6,689,993 | +1.44(+2.04%) |
Jul 06, 2022 | 70.86 | 71.24 | 69.86 | 70.57 | 7,371,021 | -0.62(-0.87%) |
Jul 05, 2022 | 70.21 | 71.21 | 68.84 | 71.19 | 9,311,274 | -0.60(-0.83%) |