Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.28 | 77.18 | 75.66 | 75.72 | 4,762,526 | -0.85(-1.11%) |
Sep 29, 2022 | 76.99 | 77.13 | 75.91 | 76.56 | 5,459,724 | -1.47(-1.88%) |
Sep 28, 2022 | 76.53 | 78.28 | 76.24 | 78.03 | 7,382,938 | +1.57(+2.05%) |
Sep 27, 2022 | 77.39 | 77.83 | 75.99 | 76.46 | 4,320,928 | -0.25(-0.33%) |
Sep 26, 2022 | 77.17 | 77.89 | 76.43 | 76.72 | 7,262,876 | -0.92(-1.19%) |
Sep 23, 2022 | 78.22 | 78.23 | 76.78 | 77.64 | 9,390,448 | -1.66(-2.10%) |
Sep 22, 2022 | 79.95 | 80.03 | 79.09 | 79.31 | 2,804,378 | -0.59(-0.74%) |
Sep 21, 2022 | 81.46 | 82.08 | 79.88 | 79.90 | 4,835,919 | -1.33(-1.64%) |
Sep 20, 2022 | 81.50 | 81.64 | 80.70 | 81.23 | 2,879,849 | -1.01(-1.23%) |
Sep 19, 2022 | 80.98 | 82.25 | 80.96 | 82.24 | 5,734,123 | +0.53(+0.65%) |
Sep 16, 2022 | 81.57 | 81.89 | 81.12 | 81.71 | 4,283,774 | -0.74(-0.90%) |
Sep 15, 2022 | 82.85 | 83.50 | 82.19 | 82.45 | 6,383,017 | -0.87(-1.04%) |
Sep 14, 2022 | 83.27 | 83.61 | 82.68 | 83.31 | 2,242,138 | +0.33(+0.40%) |
Sep 13, 2022 | 84.62 | 84.79 | 82.76 | 82.98 | 4,449,140 | -3.41(-3.95%) |
Sep 12, 2022 | 85.93 | 86.57 | 85.92 | 86.40 | 5,716,748 | +1.05(+1.23%) |
Sep 09, 2022 | 84.67 | 85.49 | 84.63 | 85.35 | 6,320,667 | +1.55(+1.85%) |
Sep 08, 2022 | 82.89 | 83.87 | 82.57 | 83.80 | 4,355,901 | +0.39(+0.47%) |
Sep 07, 2022 | 81.94 | 83.54 | 81.91 | 83.41 | 4,167,978 | +1.23(+1.49%) |
Sep 06, 2022 | 82.78 | 82.95 | 81.86 | 82.18 | 17,169,700 | -0.46(-0.55%) |
Sep 02, 2022 | 84.08 | 84.36 | 82.29 | 82.64 | 5,484,972 | -0.72(-0.86%) |
Sep 01, 2022 | 82.89 | 83.40 | 82.18 | 83.36 | 3,762,095 | -0.20(-0.24%) |
Aug 31, 2022 | 84.57 | 84.73 | 83.57 | 83.57 | 2,755,734 | -0.54(-0.65%) |
Aug 30, 2022 | 85.35 | 85.39 | 83.73 | 84.11 | 5,858,760 | -0.88(-1.03%) |
Aug 29, 2022 | 84.96 | 85.59 | 84.78 | 84.99 | 7,271,112 | -0.53(-0.61%) |
Aug 26, 2022 | 88.25 | 88.27 | 85.49 | 85.51 | 4,319,449 | -2.63(-2.98%) |
Aug 25, 2022 | 87.20 | 88.14 | 87.08 | 88.14 | 3,907,676 | +1.28(+1.48%) |
Aug 24, 2022 | 86.42 | 87.17 | 86.34 | 86.85 | 2,141,169 | +0.22(+0.26%) |
Aug 23, 2022 | 86.57 | 87.25 | 86.51 | 86.63 | 2,552,093 | -0.01(-0.01%) |
Aug 22, 2022 | 87.35 | 87.35 | 86.50 | 86.64 | 3,663,969 | -1.66(-1.88%) |
Aug 19, 2022 | 88.86 | 88.91 | 88.10 | 88.30 | 3,703,515 | -1.20(-1.34%) |
Aug 18, 2022 | 89.54 | 89.68 | 89.19 | 89.50 | 2,743,168 | -0.03(-0.03%) |
Aug 17, 2022 | 89.40 | 90.08 | 89.10 | 89.53 | 2,953,382 | -0.65(-0.72%) |
Aug 16, 2022 | 89.76 | 90.53 | 89.71 | 90.18 | 7,293,173 | +0.07(+0.08%) |
Aug 15, 2022 | 89.55 | 90.21 | 89.51 | 90.11 | 7,323,210 | -0.02(-0.02%) |
Aug 12, 2022 | 89.27 | 90.14 | 89.01 | 90.13 | 1,219,492 | +1.23(+1.38%) |
Aug 11, 2022 | 89.43 | 89.91 | 88.75 | 88.91 | 2,848,917 | +0.08(+0.09%) |
Aug 10, 2022 | 88.61 | 88.93 | 88.27 | 88.83 | 12,725,480 | +1.82(+2.09%) |
Aug 09, 2022 | 87.36 | 87.45 | 86.83 | 87.01 | 3,759,362 | -0.42(-0.48%) |
Aug 08, 2022 | 87.78 | 88.33 | 87.25 | 87.43 | 2,652,384 | +0.04(+0.04%) |
Aug 05, 2022 | 86.68 | 87.54 | 86.61 | 87.39 | 1,535,115 | -0.27(-0.31%) |
Aug 04, 2022 | 87.54 | 87.84 | 87.30 | 87.66 | 2,970,262 | +0.14(+0.16%) |
Aug 03, 2022 | 86.82 | 87.69 | 86.66 | 87.53 | 2,563,706 | +1.11(+1.28%) |
Aug 02, 2022 | 86.66 | 87.41 | 86.22 | 86.42 | 3,917,083 | -0.68(-0.78%) |
Aug 01, 2022 | 86.81 | 87.61 | 86.63 | 87.10 | 3,711,558 | -0.28(-0.32%) |
Jul 29, 2022 | 86.36 | 87.45 | 86.21 | 87.38 | 1,669,027 | +1.10(+1.27%) |
Jul 28, 2022 | 85.54 | 86.40 | 84.82 | 86.28 | 2,670,017 | +0.82(+0.96%) |
Jul 27, 2022 | 84.17 | 85.74 | 84.11 | 85.46 | 2,881,531 | +2.04(+2.45%) |
Jul 26, 2022 | 84.01 | 84.10 | 83.29 | 83.42 | 3,413,162 | -1.02(-1.21%) |
Jul 25, 2022 | 84.51 | 84.60 | 84.04 | 84.44 | 7,546,251 | +0.26(+0.31%) |
Jul 22, 2022 | 84.99 | 85.33 | 83.77 | 84.18 | 1,781,125 | -0.72(-0.85%) |
Jul 21, 2022 | 83.90 | 84.93 | 83.61 | 84.90 | 3,652,652 | +0.86(+1.02%) |
Jul 20, 2022 | 83.73 | 84.35 | 83.45 | 84.04 | 1,888,795 | +0.26(+0.31%) |
Jul 19, 2022 | 82.60 | 83.87 | 82.60 | 83.78 | 2,255,001 | +2.07(+2.54%) |
Jul 18, 2022 | 82.77 | 83.00 | 81.47 | 81.71 | 2,967,020 | -0.22(-0.27%) |
Jul 15, 2022 | 81.43 | 81.93 | 80.89 | 81.93 | 4,866,171 | +1.37(+1.70%) |
Jul 14, 2022 | 79.78 | 86.36 | 79.26 | 80.56 | 2,341,822 | -0.55(-0.68%) |
Jul 13, 2022 | 80.26 | 81.67 | 80.20 | 81.11 | 3,043,669 | -0.33(-0.41%) |
Jul 12, 2022 | 81.75 | 82.23 | 81.11 | 81.45 | 3,070,791 | -0.51(-0.62%) |
Jul 11, 2022 | 82.38 | 82.47 | 81.81 | 81.95 | 4,479,177 | -1.18(-1.42%) |
Jul 08, 2022 | 82.82 | 83.56 | 82.52 | 83.13 | 2,803,442 | -0.06(-0.07%) |
Jul 07, 2022 | 82.40 | 83.32 | 82.40 | 83.19 | 3,286,970 | +1.30(+1.59%) |
Jul 06, 2022 | 81.71 | 82.29 | 81.15 | 81.88 | 3,628,764 | +0.12(+0.14%) |
Jul 05, 2022 | 80.70 | 81.79 | 80.16 | 81.77 | 5,251,571 | -0.42(-0.51%) |