Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.93 | 71.56 | 69.91 | 70.02 | 2,894,702 | -0.94(-1.32%) |
Sep 29, 2022 | 70.98 | 71.10 | 69.83 | 70.95 | 2,409,858 | -0.78(-1.09%) |
Sep 28, 2022 | 70.78 | 72.21 | 70.13 | 71.74 | 4,027,403 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.14 | 69.24 | 69.86 | 2,780,535 | -0.08(-0.11%) |
Sep 26, 2022 | 70.31 | 71.29 | 69.73 | 69.94 | 2,790,466 | -0.67(-0.95%) |
Sep 23, 2022 | 71.23 | 71.35 | 69.68 | 70.61 | 3,407,465 | -1.62(-2.24%) |
Sep 22, 2022 | 73.13 | 73.61 | 72.20 | 72.22 | 2,572,035 | -0.95(-1.29%) |
Sep 21, 2022 | 75.41 | 75.62 | 73.17 | 73.17 | 2,337,594 | -1.43(-1.92%) |
Sep 20, 2022 | 75.32 | 75.38 | 73.77 | 74.61 | 3,420,582 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.24 | 73.94 | 76.12 | 2,598,380 | +1.33(+1.78%) |
Sep 16, 2022 | 75.79 | 75.96 | 74.54 | 74.79 | 5,453,304 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.91 | 76.74 | 77.00 | 2,321,904 | -1.70(-2.16%) |
Sep 14, 2022 | 78.77 | 79.14 | 77.96 | 78.70 | 2,280,380 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.61 | 78.52 | 78.88 | 2,084,917 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.96 | 81.17 | 81.82 | 2,131,420 | +0.81(+1.00%) |
Sep 09, 2022 | 80.55 | 81.25 | 80.30 | 81.00 | 2,627,824 | +0.99(+1.24%) |
Sep 08, 2022 | 78.21 | 80.06 | 78.00 | 80.01 | 2,706,402 | +1.37(+1.74%) |
Sep 07, 2022 | 77.73 | 79.02 | 77.47 | 78.64 | 4,982,897 | +0.70(+0.90%) |
Sep 06, 2022 | 78.64 | 78.69 | 77.10 | 77.94 | 3,238,053 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.67 | 77.65 | 78.17 | 4,346,479 | -0.25(-0.32%) |
Sep 01, 2022 | 77.49 | 78.48 | 76.89 | 78.42 | 2,497,134 | +0.26(+0.33%) |
Aug 31, 2022 | 79.82 | 79.97 | 78.02 | 78.16 | 3,740,434 | -1.51(-1.90%) |
Aug 30, 2022 | 81.28 | 81.33 | 79.30 | 79.67 | 2,245,813 | -1.43(-1.77%) |
Aug 29, 2022 | 80.26 | 81.53 | 80.03 | 81.11 | 2,093,368 | +0.15(+0.19%) |
Aug 26, 2022 | 84.30 | 84.30 | 80.90 | 80.95 | 2,131,547 | -3.17(-3.76%) |
Aug 25, 2022 | 83.76 | 84.21 | 83.24 | 84.12 | 2,054,019 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.43 | 82.50 | 83.14 | 1,488,897 | +0.20(+0.24%) |
Aug 23, 2022 | 82.58 | 83.73 | 82.40 | 82.93 | 2,679,303 | +0.46(+0.56%) |
Aug 22, 2022 | 83.30 | 83.61 | 82.16 | 82.48 | 2,614,555 | -2.32(-2.74%) |
Aug 19, 2022 | 85.70 | 85.83 | 84.57 | 84.80 | 1,966,816 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.56 | 85.11 | 86.34 | 2,257,789 | +1.37(+1.61%) |
Aug 17, 2022 | 84.93 | 85.46 | 84.49 | 84.97 | 2,056,567 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.22 | 84.66 | 86.01 | 2,946,627 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.82 | 84.95 | 2,106,284 | -0.36(-0.43%) |
Aug 12, 2022 | 83.72 | 85.34 | 83.72 | 85.32 | 2,536,669 | +1.65(+1.98%) |
Aug 11, 2022 | 84.12 | 84.94 | 83.58 | 83.66 | 3,063,427 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,762 | +0.90(+1.10%) |
Aug 09, 2022 | 83.36 | 83.57 | 81.83 | 82.31 | 5,138,048 | -3.27(-3.82%) |
Aug 08, 2022 | 86.63 | 86.71 | 85.01 | 85.58 | 3,787,584 | -0.34(-0.40%) |
Aug 05, 2022 | 84.86 | 85.98 | 84.67 | 85.93 | 2,551,592 | +0.76(+0.89%) |
Aug 04, 2022 | 85.60 | 85.71 | 84.95 | 85.17 | 2,190,270 | -0.22(-0.26%) |
Aug 03, 2022 | 84.98 | 85.65 | 84.40 | 85.38 | 1,603,368 | +0.67(+0.80%) |
Aug 02, 2022 | 84.45 | 85.41 | 84.04 | 84.71 | 2,286,101 | -0.22(-0.26%) |
Aug 01, 2022 | 84.79 | 85.34 | 84.08 | 84.93 | 1,918,503 | -0.69(-0.81%) |
Jul 29, 2022 | 84.34 | 86.03 | 84.14 | 85.62 | 3,753,632 | +1.60(+1.90%) |
Jul 28, 2022 | 82.90 | 84.26 | 82.64 | 84.02 | 3,114,039 | +1.93(+2.35%) |
Jul 27, 2022 | 80.27 | 82.68 | 80.06 | 82.09 | 2,732,308 | +2.18(+2.72%) |
Jul 26, 2022 | 80.37 | 81.08 | 79.75 | 79.92 | 2,619,847 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.26 | 78.72 | 80.03 | 2,139,510 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,829 | -0.57(-0.72%) |
Jul 21, 2022 | 78.49 | 79.66 | 78.23 | 79.57 | 2,148,233 | +1.02(+1.29%) |
Jul 20, 2022 | 78.51 | 78.77 | 77.77 | 78.55 | 2,008,494 | +0.37(+0.47%) |
Jul 19, 2022 | 76.38 | 78.31 | 76.06 | 78.18 | 1,921,086 | +2.74(+3.63%) |
Jul 18, 2022 | 76.39 | 76.71 | 75.14 | 75.44 | 1,816,509 | -0.23(-0.30%) |
Jul 15, 2022 | 75.05 | 75.74 | 74.32 | 75.67 | 2,814,625 | +1.83(+2.48%) |
Jul 14, 2022 | 72.98 | 73.91 | 72.40 | 73.83 | 2,643,774 | -0.92(-1.23%) |
Jul 13, 2022 | 73.93 | 75.53 | 73.79 | 74.76 | 2,768,791 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.89 | 75.15 | 2,955,121 | -1.15(-1.51%) |
Jul 11, 2022 | 76.00 | 76.69 | 75.80 | 76.30 | 1,846,813 | -0.39(-0.51%) |
Jul 08, 2022 | 77.28 | 77.47 | 75.76 | 76.69 | 2,414,657 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.00 | 75.78 | 76.88 | 3,258,583 | +1.06(+1.40%) |
Jul 06, 2022 | 75.43 | 76.59 | 74.39 | 75.81 | 3,272,771 | +0.59(+0.78%) |
Jul 05, 2022 | 74.87 | 75.35 | 74.12 | 75.22 | 3,206,682 | -1.17(-1.53%) |