Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.99 | 74.73 | 72.31 | 73.10 | 1,187,818 | +0.48(+0.66%) |
Sep 29, 2022 | 72.55 | 72.76 | 71.85 | 72.62 | 870,496 | -0.54(-0.73%) |
Sep 28, 2022 | 71.00 | 73.61 | 70.88 | 73.16 | 1,243,093 | +2.62(+3.71%) |
Sep 27, 2022 | 71.02 | 72.23 | 69.76 | 70.54 | 950,243 | +0.22(+0.31%) |
Sep 26, 2022 | 70.44 | 71.38 | 70.23 | 70.32 | 1,478,671 | -0.04(-0.05%) |
Sep 23, 2022 | 69.16 | 70.41 | 68.76 | 70.36 | 1,251,882 | +0.46(+0.66%) |
Sep 22, 2022 | 71.50 | 71.50 | 69.87 | 69.90 | 965,986 | -1.66(-2.32%) |
Sep 21, 2022 | 73.89 | 74.26 | 71.55 | 71.56 | 692,053 | -1.64(-2.25%) |
Sep 20, 2022 | 74.07 | 74.17 | 72.57 | 73.21 | 785,116 | -1.61(-2.16%) |
Sep 19, 2022 | 72.47 | 74.91 | 72.47 | 74.82 | 625,238 | +1.52(+2.07%) |
Sep 16, 2022 | 74.26 | 74.26 | 72.73 | 73.30 | 1,992,092 | -1.52(-2.03%) |
Sep 15, 2022 | 75.23 | 76.46 | 74.65 | 74.82 | 927,873 | -0.34(-0.46%) |
Sep 14, 2022 | 74.97 | 75.62 | 74.13 | 75.17 | 1,189,701 | +0.13(+0.18%) |
Sep 13, 2022 | 75.72 | 76.05 | 74.75 | 75.03 | 879,037 | -2.61(-3.36%) |
Sep 12, 2022 | 77.30 | 78.15 | 77.06 | 77.64 | 729,548 | +0.75(+0.97%) |
Sep 09, 2022 | 75.52 | 76.97 | 75.44 | 76.89 | 623,353 | +2.29(+3.07%) |
Sep 08, 2022 | 73.41 | 74.73 | 72.91 | 74.60 | 692,972 | +0.69(+0.93%) |
Sep 07, 2022 | 73.59 | 74.18 | 73.21 | 73.91 | 669,453 | +0.24(+0.32%) |
Sep 06, 2022 | 73.24 | 73.88 | 71.91 | 73.67 | 1,021,819 | +0.99(+1.37%) |
Sep 02, 2022 | 74.60 | 75.12 | 72.31 | 72.68 | 623,877 | -0.87(-1.18%) |
Sep 01, 2022 | 72.77 | 73.60 | 71.85 | 73.55 | 728,973 | +0.00(+0.00%) |
Aug 31, 2022 | 73.33 | 74.15 | 72.92 | 73.55 | 1,553,355 | +0.50(+0.68%) |
Aug 30, 2022 | 74.30 | 74.39 | 72.72 | 73.05 | 830,835 | -0.97(-1.32%) |
Aug 29, 2022 | 73.50 | 74.75 | 73.10 | 74.03 | 756,081 | -0.29(-0.39%) |
Aug 26, 2022 | 77.42 | 77.59 | 74.31 | 74.31 | 780,639 | -2.93(-3.80%) |
Aug 25, 2022 | 75.86 | 77.26 | 75.66 | 77.25 | 667,400 | +2.18(+2.90%) |
Aug 24, 2022 | 74.65 | 75.44 | 73.24 | 75.07 | 569,339 | +0.37(+0.50%) |
Aug 23, 2022 | 74.94 | 75.97 | 74.37 | 74.70 | 902,490 | -0.24(-0.32%) |
Aug 22, 2022 | 76.06 | 76.15 | 74.10 | 74.93 | 713,810 | -2.41(-3.12%) |
Aug 19, 2022 | 76.68 | 77.46 | 75.59 | 77.35 | 1,355,429 | +0.39(+0.51%) |
Aug 18, 2022 | 76.99 | 77.41 | 76.57 | 76.96 | 585,505 | -0.12(-0.16%) |
Aug 17, 2022 | 76.75 | 77.71 | 76.15 | 77.08 | 621,153 | -0.79(-1.01%) |
Aug 16, 2022 | 76.76 | 78.18 | 76.48 | 77.87 | 809,688 | +0.57(+0.74%) |
Aug 15, 2022 | 77.65 | 77.80 | 76.14 | 77.30 | 615,299 | -0.93(-1.19%) |
Aug 12, 2022 | 77.67 | 78.24 | 77.22 | 78.23 | 509,808 | +1.10(+1.43%) |
Aug 11, 2022 | 76.77 | 77.89 | 76.77 | 77.13 | 789,340 | +1.05(+1.39%) |
Aug 10, 2022 | 75.55 | 77.08 | 75.04 | 76.08 | 676,900 | +2.17(+2.93%) |
Aug 09, 2022 | 74.82 | 74.82 | 72.95 | 73.91 | 905,282 | -0.75(-1.01%) |
Aug 08, 2022 | 75.19 | 75.59 | 73.98 | 74.66 | 810,227 | -0.29(-0.38%) |
Aug 05, 2022 | 74.23 | 75.27 | 73.87 | 74.94 | 966,916 | -0.14(-0.19%) |
Aug 04, 2022 | 75.89 | 76.43 | 74.99 | 75.09 | 724,270 | -1.11(-1.46%) |
Aug 03, 2022 | 75.07 | 76.37 | 74.59 | 76.20 | 821,601 | +2.07(+2.79%) |
Aug 02, 2022 | 74.73 | 74.92 | 73.06 | 74.13 | 969,908 | -1.16(-1.54%) |
Aug 01, 2022 | 75.08 | 75.47 | 74.03 | 75.29 | 658,853 | +0.08(+0.10%) |
Jul 29, 2022 | 74.49 | 75.44 | 74.14 | 75.21 | 648,105 | +0.96(+1.29%) |
Jul 28, 2022 | 73.61 | 74.86 | 73.08 | 74.25 | 606,550 | +0.46(+0.62%) |
Jul 27, 2022 | 71.95 | 74.14 | 71.95 | 73.79 | 749,256 | +2.12(+2.96%) |
Jul 26, 2022 | 73.91 | 74.12 | 71.66 | 71.68 | 986,328 | -2.50(-3.37%) |
Jul 25, 2022 | 73.62 | 74.21 | 72.96 | 74.17 | 1,161,475 | +0.95(+1.30%) |
Jul 22, 2022 | 72.89 | 75.75 | 72.32 | 73.22 | 1,656,494 | -5.37(-6.83%) |
Jul 21, 2022 | 78.92 | 79.41 | 76.88 | 78.59 | 1,385,305 | -0.85(-1.06%) |
Jul 20, 2022 | 77.12 | 79.86 | 76.82 | 79.44 | 1,246,838 | +1.99(+2.56%) |
Jul 19, 2022 | 75.32 | 77.61 | 75.09 | 77.45 | 941,402 | +3.18(+4.29%) |
Jul 18, 2022 | 73.97 | 75.09 | 73.78 | 74.27 | 912,814 | +1.42(+1.94%) |
Jul 15, 2022 | 71.90 | 72.88 | 70.77 | 72.85 | 1,023,346 | +0.68(+0.95%) |
Jul 14, 2022 | 70.67 | 72.32 | 70.04 | 72.17 | 1,155,343 | +0.23(+0.32%) |
Jul 13, 2022 | 72.11 | 73.51 | 71.73 | 71.94 | 755,595 | -1.29(-1.76%) |
Jul 12, 2022 | 73.35 | 74.70 | 72.68 | 73.23 | 520,810 | -0.55(-0.75%) |
Jul 11, 2022 | 73.96 | 74.59 | 73.36 | 73.78 | 524,785 | -0.84(-1.12%) |
Jul 08, 2022 | 75.71 | 76.20 | 73.82 | 74.62 | 835,717 | -1.22(-1.60%) |
Jul 07, 2022 | 74.60 | 76.39 | 74.16 | 75.84 | 857,064 | +1.82(+2.47%) |
Jul 06, 2022 | 73.63 | 74.58 | 72.68 | 74.01 | 1,176,667 | +0.61(+0.83%) |
Jul 05, 2022 | 70.32 | 73.78 | 70.32 | 73.40 | 2,165,530 | +1.75(+2.44%) |