Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.68 | 74.68 | 72.65 | 72.81 | 2,335,731 | -1.66(-2.23%) |
Sep 29, 2022 | 76.09 | 76.62 | 74.39 | 74.47 | 2,077,412 | -1.59(-2.09%) |
Sep 28, 2022 | 76.08 | 76.77 | 75.18 | 76.06 | 2,209,386 | +0.04(+0.05%) |
Sep 27, 2022 | 75.92 | 76.07 | 74.51 | 76.02 | 1,815,655 | +0.57(+0.76%) |
Sep 26, 2022 | 73.07 | 76.31 | 72.95 | 75.45 | 2,111,976 | +2.34(+3.20%) |
Sep 23, 2022 | 74.26 | 74.53 | 72.41 | 73.11 | 1,929,380 | -1.89(-2.52%) |
Sep 22, 2022 | 75.31 | 75.58 | 74.07 | 75.00 | 1,556,638 | -0.63(-0.83%) |
Sep 21, 2022 | 76.25 | 76.95 | 75.35 | 75.63 | 1,325,984 | +0.13(+0.17%) |
Sep 20, 2022 | 76.37 | 76.67 | 74.79 | 75.50 | 2,010,199 | -1.42(-1.85%) |
Sep 19, 2022 | 77.65 | 77.95 | 75.58 | 76.92 | 1,741,033 | -1.53(-1.95%) |
Sep 16, 2022 | 76.26 | 78.93 | 75.69 | 78.45 | 3,573,197 | +2.00(+2.62%) |
Sep 15, 2022 | 77.38 | 77.45 | 75.69 | 76.45 | 1,563,494 | -0.72(-0.93%) |
Sep 14, 2022 | 76.35 | 77.74 | 75.91 | 77.17 | 2,101,892 | +1.09(+1.43%) |
Sep 13, 2022 | 77.99 | 78.65 | 75.88 | 76.08 | 1,948,150 | -2.38(-3.03%) |
Sep 12, 2022 | 79.17 | 79.69 | 77.85 | 78.46 | 1,880,552 | -0.45(-0.57%) |
Sep 09, 2022 | 78.29 | 79.21 | 77.22 | 78.91 | 1,746,145 | +0.59(+0.75%) |
Sep 08, 2022 | 77.16 | 79.47 | 77.13 | 78.32 | 2,622,800 | +0.76(+0.98%) |
Sep 07, 2022 | 74.56 | 77.77 | 74.47 | 77.56 | 1,912,714 | +3.21(+4.32%) |
Sep 06, 2022 | 73.48 | 75.20 | 72.58 | 74.35 | 1,879,283 | +0.98(+1.34%) |
Sep 02, 2022 | 74.47 | 75.49 | 73.03 | 73.37 | 1,437,245 | -1.11(-1.49%) |
Sep 01, 2022 | 74.28 | 74.89 | 73.18 | 74.48 | 1,732,496 | -0.01(-0.01%) |
Aug 31, 2022 | 73.30 | 74.87 | 72.42 | 74.49 | 2,681,046 | +1.16(+1.58%) |
Aug 30, 2022 | 73.53 | 74.03 | 72.75 | 73.33 | 2,094,687 | +0.03(+0.04%) |
Aug 29, 2022 | 70.65 | 73.59 | 70.16 | 73.30 | 2,331,432 | +2.25(+3.17%) |
Aug 26, 2022 | 71.99 | 72.78 | 71.04 | 71.05 | 1,774,528 | -0.97(-1.35%) |
Aug 25, 2022 | 71.26 | 72.47 | 71.00 | 72.02 | 1,228,554 | +0.30(+0.42%) |
Aug 24, 2022 | 72.64 | 73.61 | 71.67 | 71.72 | 1,577,040 | -0.50(-0.69%) |
Aug 23, 2022 | 72.23 | 72.86 | 70.77 | 72.22 | 2,216,002 | +0.01(+0.01%) |
Aug 22, 2022 | 73.25 | 74.05 | 72.06 | 72.21 | 2,463,378 | -1.57(-2.13%) |
Aug 19, 2022 | 73.86 | 75.39 | 72.78 | 73.78 | 2,923,607 | -0.31(-0.42%) |
Aug 18, 2022 | 75.86 | 77.47 | 72.60 | 74.09 | 9,067,062 | +4.96(+7.17%) |
Aug 17, 2022 | 68.50 | 69.44 | 68.12 | 69.13 | 2,546,922 | -0.11(-0.16%) |
Aug 16, 2022 | 69.94 | 70.15 | 68.67 | 69.24 | 3,214,808 | +0.13(+0.19%) |
Aug 15, 2022 | 68.85 | 69.69 | 67.88 | 69.11 | 2,046,747 | +0.82(+1.20%) |
Aug 12, 2022 | 70.03 | 70.03 | 68.03 | 68.29 | 2,208,670 | -1.27(-1.83%) |
Aug 11, 2022 | 71.62 | 71.76 | 67.85 | 69.56 | 2,483,489 | -1.25(-1.77%) |
Aug 10, 2022 | 71.74 | 71.89 | 70.45 | 70.81 | 1,187,677 | +0.30(+0.43%) |
Aug 09, 2022 | 70.97 | 71.41 | 69.88 | 70.51 | 980,637 | -0.47(-0.66%) |
Aug 08, 2022 | 71.09 | 72.40 | 70.63 | 70.98 | 2,158,191 | +0.48(+0.68%) |
Aug 05, 2022 | 69.12 | 70.87 | 68.51 | 70.50 | 1,165,563 | +1.14(+1.64%) |
Aug 04, 2022 | 69.73 | 69.73 | 68.91 | 69.36 | 1,126,883 | -0.12(-0.17%) |
Aug 03, 2022 | 69.51 | 69.76 | 68.61 | 69.48 | 769,673 | +0.24(+0.35%) |
Aug 02, 2022 | 69.77 | 69.95 | 68.35 | 69.24 | 1,180,935 | -0.18(-0.26%) |
Aug 01, 2022 | 67.99 | 71.16 | 67.78 | 69.42 | 2,565,909 | +1.72(+2.54%) |
Jul 29, 2022 | 67.28 | 67.96 | 66.98 | 67.70 | 1,265,992 | +0.01(+0.01%) |
Jul 28, 2022 | 67.96 | 68.59 | 66.83 | 67.69 | 1,304,062 | -0.29(-0.43%) |
Jul 27, 2022 | 68.01 | 68.29 | 66.98 | 67.98 | 1,311,409 | +0.32(+0.47%) |
Jul 26, 2022 | 66.01 | 68.59 | 65.52 | 67.66 | 1,787,836 | -1.29(-1.87%) |
Jul 25, 2022 | 69.47 | 69.47 | 68.28 | 68.95 | 1,173,508 | -0.51(-0.73%) |
Jul 22, 2022 | 69.46 | 71.24 | 69.18 | 69.46 | 1,758,109 | +0.32(+0.46%) |
Jul 21, 2022 | 69.79 | 69.95 | 68.65 | 69.14 | 1,098,812 | -0.63(-0.90%) |
Jul 20, 2022 | 69.35 | 69.87 | 68.00 | 69.77 | 1,711,966 | +0.82(+1.19%) |
Jul 19, 2022 | 69.69 | 70.27 | 68.45 | 68.95 | 1,162,022 | -0.34(-0.49%) |
Jul 18, 2022 | 70.27 | 70.88 | 69.12 | 69.29 | 1,272,325 | -0.58(-0.83%) |
Jul 15, 2022 | 70.68 | 70.85 | 69.19 | 69.87 | 1,180,181 | -0.29(-0.41%) |
Jul 14, 2022 | 66.82 | 70.32 | 66.67 | 70.16 | 1,468,075 | +2.00(+2.93%) |
Jul 13, 2022 | 67.47 | 69.66 | 66.50 | 68.16 | 1,899,619 | +0.12(+0.18%) |
Jul 12, 2022 | 68.68 | 69.18 | 67.63 | 68.04 | 1,362,151 | -0.57(-0.83%) |
Jul 11, 2022 | 67.66 | 68.80 | 67.48 | 68.61 | 1,472,931 | +1.10(+1.63%) |
Jul 08, 2022 | 67.25 | 67.86 | 65.93 | 67.51 | 1,205,820 | +0.55(+0.82%) |
Jul 07, 2022 | 65.74 | 67.24 | 64.94 | 66.96 | 1,474,261 | +1.71(+2.62%) |
Jul 06, 2022 | 64.62 | 66.25 | 64.52 | 65.25 | 1,767,741 | +0.57(+0.88%) |
Jul 05, 2022 | 63.18 | 65.29 | 63.10 | 64.68 | 1,697,353 | +1.05(+1.65%) |