Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.66 | 72.70 | 71.93 | 72.11 | 12,749,311 | -0.16(-0.23%) |
Sep 29, 2022 | 72.42 | 72.56 | 71.48 | 72.27 | 9,878,052 | -0.93(-1.27%) |
Sep 28, 2022 | 71.76 | 73.24 | 71.56 | 73.20 | 11,084,080 | +1.72(+2.40%) |
Sep 27, 2022 | 73.05 | 73.15 | 71.37 | 71.48 | 15,361,516 | -1.16(-1.60%) |
Sep 26, 2022 | 73.51 | 73.84 | 72.47 | 72.65 | 13,250,797 | -1.75(-2.36%) |
Sep 23, 2022 | 74.85 | 74.86 | 73.94 | 74.40 | 11,707,649 | -0.91(-1.21%) |
Sep 22, 2022 | 75.80 | 75.80 | 75.03 | 75.31 | 8,034,693 | -0.51(-0.67%) |
Sep 21, 2022 | 76.19 | 76.50 | 75.48 | 75.82 | 8,268,336 | -0.22(-0.29%) |
Sep 20, 2022 | 76.09 | 76.23 | 75.82 | 76.03 | 4,994,844 | -0.70(-0.92%) |
Sep 19, 2022 | 76.30 | 76.76 | 76.26 | 76.74 | 5,322,201 | +0.27(+0.35%) |
Sep 16, 2022 | 76.25 | 76.76 | 76.17 | 76.47 | 6,095,893 | -0.42(-0.54%) |
Sep 15, 2022 | 76.98 | 77.44 | 76.73 | 76.89 | 7,179,286 | -0.05(-0.07%) |
Sep 14, 2022 | 76.84 | 77.31 | 76.79 | 76.94 | 5,791,842 | -0.05(-0.07%) |
Sep 13, 2022 | 77.12 | 77.46 | 76.93 | 77.00 | 7,466,895 | -1.20(-1.53%) |
Sep 12, 2022 | 78.57 | 78.75 | 78.16 | 78.19 | 4,931,295 | -0.03(-0.03%) |
Sep 09, 2022 | 77.91 | 78.45 | 77.91 | 78.22 | 7,785,854 | +0.47(+0.61%) |
Sep 08, 2022 | 77.53 | 77.92 | 77.35 | 77.75 | 6,228,129 | +0.03(+0.03%) |
Sep 07, 2022 | 76.84 | 77.75 | 76.67 | 77.72 | 8,696,243 | +1.16(+1.52%) |
Sep 06, 2022 | 77.10 | 77.24 | 76.45 | 76.56 | 8,564,858 | -0.71(-0.92%) |
Sep 02, 2022 | 77.40 | 78.04 | 76.85 | 77.27 | 8,119,131 | +0.27(+0.35%) |
Sep 01, 2022 | 76.74 | 77.06 | 76.51 | 77.00 | 9,017,220 | -0.19(-0.24%) |
Aug 31, 2022 | 77.59 | 77.71 | 77.15 | 77.18 | 4,489,810 | -0.62(-0.80%) |
Aug 30, 2022 | 78.14 | 78.21 | 77.38 | 77.81 | 5,799,996 | -0.03(-0.03%) |
Aug 29, 2022 | 78.16 | 78.16 | 77.72 | 77.84 | 4,853,983 | -0.47(-0.60%) |
Aug 26, 2022 | 79.40 | 79.56 | 78.31 | 78.31 | 5,269,612 | -1.24(-1.56%) |
Aug 25, 2022 | 79.01 | 79.55 | 78.61 | 79.55 | 4,354,170 | +0.83(+1.06%) |
Aug 24, 2022 | 78.94 | 79.08 | 78.60 | 78.71 | 3,392,067 | -0.07(-0.09%) |
Aug 23, 2022 | 78.41 | 79.12 | 78.29 | 78.79 | 5,885,658 | +0.82(+1.06%) |
Aug 22, 2022 | 78.15 | 78.16 | 77.81 | 77.96 | 5,742,833 | -0.58(-0.74%) |
Aug 19, 2022 | 79.10 | 79.22 | 78.52 | 78.54 | 6,980,805 | -1.21(-1.52%) |
Aug 18, 2022 | 79.90 | 79.91 | 79.52 | 79.75 | 4,636,223 | -0.09(-0.11%) |
Aug 17, 2022 | 79.91 | 80.03 | 79.30 | 79.84 | 8,666,250 | -0.89(-1.10%) |
Aug 16, 2022 | 80.73 | 80.98 | 80.43 | 80.73 | 10,596,428 | -0.71(-0.87%) |
Aug 15, 2022 | 81.22 | 81.90 | 81.15 | 81.44 | 12,815,160 | -0.15(-0.19%) |
Aug 12, 2022 | 81.03 | 81.65 | 80.92 | 81.59 | 7,658,155 | +0.62(+0.76%) |
Aug 11, 2022 | 81.89 | 82.08 | 80.80 | 80.98 | 11,381,555 | -0.33(-0.41%) |
Aug 10, 2022 | 80.71 | 81.59 | 80.42 | 81.31 | 9,790,022 | +1.43(+1.79%) |
Aug 09, 2022 | 80.68 | 80.76 | 79.86 | 79.88 | 6,891,819 | -1.36(-1.67%) |
Aug 08, 2022 | 80.54 | 81.30 | 80.53 | 81.24 | 7,983,960 | +1.19(+1.48%) |
Aug 05, 2022 | 79.37 | 80.05 | 79.27 | 80.05 | 5,674,284 | -0.16(-0.20%) |
Aug 04, 2022 | 80.18 | 80.52 | 80.06 | 80.22 | 6,825,036 | +0.17(+0.21%) |
Aug 03, 2022 | 78.83 | 80.11 | 78.74 | 80.04 | 4,961,380 | +1.51(+1.92%) |
Aug 02, 2022 | 79.28 | 79.37 | 78.53 | 78.53 | 6,932,029 | -1.16(-1.45%) |
Aug 01, 2022 | 79.34 | 79.85 | 79.16 | 79.69 | 4,804,136 | +0.36(+0.45%) |
Jul 29, 2022 | 79.05 | 79.63 | 79.04 | 79.33 | 7,387,062 | +0.31(+0.39%) |
Jul 28, 2022 | 78.35 | 79.14 | 78.27 | 79.03 | 7,438,551 | +1.01(+1.29%) |
Jul 27, 2022 | 76.97 | 78.13 | 76.90 | 78.02 | 6,360,071 | +1.16(+1.51%) |
Jul 26, 2022 | 77.28 | 77.36 | 76.75 | 76.85 | 7,619,796 | -0.72(-0.93%) |
Jul 25, 2022 | 77.19 | 77.65 | 77.19 | 77.58 | 6,062,452 | +0.05(+0.07%) |
Jul 22, 2022 | 76.96 | 77.52 | 76.96 | 77.52 | 5,579,371 | +0.84(+1.09%) |
Jul 21, 2022 | 76.38 | 76.74 | 76.37 | 76.68 | 8,268,484 | +0.42(+0.56%) |
Jul 20, 2022 | 75.88 | 76.30 | 75.78 | 76.26 | 6,995,141 | +0.59(+0.79%) |
Jul 19, 2022 | 74.79 | 75.69 | 74.75 | 75.66 | 6,821,602 | +1.09(+1.46%) |
Jul 18, 2022 | 74.93 | 75.28 | 74.45 | 74.57 | 8,683,455 | +0.04(+0.05%) |
Jul 15, 2022 | 74.41 | 74.77 | 74.24 | 74.54 | 6,830,060 | +0.74(+1.00%) |
Jul 14, 2022 | 74.24 | 74.39 | 73.79 | 73.80 | 11,424,467 | -1.32(-1.75%) |
Jul 13, 2022 | 74.24 | 75.18 | 74.14 | 75.11 | 13,281,384 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 75.51 | 75.14 | 75.42 | 8,128,096 | -0.22(-0.29%) |
Jul 11, 2022 | 76.05 | 76.23 | 75.29 | 75.64 | 10,416,575 | -0.64(-0.84%) |
Jul 08, 2022 | 76.46 | 76.46 | 75.91 | 76.28 | 3,993,237 | -0.36(-0.47%) |
Jul 07, 2022 | 76.58 | 76.87 | 76.53 | 76.64 | 6,149,094 | +0.23(+0.29%) |
Jul 06, 2022 | 76.72 | 76.91 | 76.32 | 76.41 | 6,250,174 | -0.62(-0.81%) |
Jul 05, 2022 | 76.81 | 77.07 | 76.61 | 77.03 | 5,236,951 | -0.61(-0.79%) |