Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.33 | 77.08 | 75.62 | 75.70 | 1,800,839 | -0.68(-0.90%) |
Sep 29, 2022 | 77.11 | 77.66 | 75.78 | 76.39 | 1,288,065 | -0.90(-1.16%) |
Sep 28, 2022 | 75.91 | 77.62 | 75.07 | 77.29 | 1,796,768 | +1.79(+2.37%) |
Sep 27, 2022 | 76.61 | 77.36 | 74.55 | 75.50 | 1,920,278 | -0.49(-0.64%) |
Sep 26, 2022 | 75.68 | 77.33 | 75.52 | 75.99 | 1,821,767 | +0.12(+0.15%) |
Sep 23, 2022 | 75.33 | 75.99 | 74.83 | 75.87 | 2,103,249 | -0.27(-0.36%) |
Sep 22, 2022 | 76.25 | 76.53 | 74.84 | 76.14 | 2,127,702 | -0.11(-0.14%) |
Sep 21, 2022 | 76.23 | 77.97 | 76.06 | 76.25 | 1,471,005 | +0.37(+0.49%) |
Sep 20, 2022 | 76.05 | 76.61 | 75.33 | 75.88 | 1,835,928 | -0.46(-0.60%) |
Sep 19, 2022 | 74.75 | 76.63 | 74.47 | 76.34 | 1,238,506 | +1.44(+1.92%) |
Sep 16, 2022 | 75.55 | 75.58 | 73.44 | 74.90 | 2,437,293 | -1.04(-1.37%) |
Sep 15, 2022 | 74.45 | 76.47 | 73.88 | 75.94 | 1,670,955 | +1.83(+2.47%) |
Sep 14, 2022 | 75.42 | 75.49 | 73.29 | 74.11 | 1,722,684 | -1.37(-1.81%) |
Sep 13, 2022 | 77.45 | 77.45 | 75.25 | 75.48 | 1,228,372 | -2.85(-3.63%) |
Sep 12, 2022 | 77.96 | 78.55 | 77.79 | 78.33 | 1,257,031 | +0.55(+0.70%) |
Sep 09, 2022 | 78.04 | 78.56 | 77.46 | 77.78 | 788,888 | +0.05(+0.06%) |
Sep 08, 2022 | 77.67 | 78.27 | 76.78 | 77.73 | 731,318 | -0.65(-0.82%) |
Sep 07, 2022 | 76.31 | 78.70 | 76.27 | 78.37 | 879,283 | +2.07(+2.72%) |
Sep 06, 2022 | 76.84 | 77.07 | 75.75 | 76.30 | 2,549,816 | -0.23(-0.31%) |
Sep 02, 2022 | 78.32 | 78.37 | 76.09 | 76.53 | 1,040,236 | -1.26(-1.62%) |
Sep 01, 2022 | 77.57 | 77.83 | 76.13 | 77.80 | 1,108,713 | -0.01(-0.01%) |
Aug 31, 2022 | 78.34 | 78.80 | 77.43 | 77.81 | 1,659,628 | -0.24(-0.31%) |
Aug 30, 2022 | 79.03 | 79.03 | 77.16 | 78.05 | 1,178,693 | -0.63(-0.80%) |
Aug 29, 2022 | 78.33 | 79.29 | 77.90 | 78.68 | 1,371,485 | -0.29(-0.37%) |
Aug 26, 2022 | 81.01 | 81.08 | 78.96 | 78.97 | 611,218 | -1.82(-2.25%) |
Aug 25, 2022 | 80.83 | 81.10 | 80.07 | 80.79 | 934,809 | +0.18(+0.22%) |
Aug 24, 2022 | 80.18 | 80.71 | 79.73 | 80.61 | 735,562 | +0.79(+0.99%) |
Aug 23, 2022 | 79.49 | 80.22 | 79.37 | 79.82 | 910,007 | +0.32(+0.41%) |
Aug 22, 2022 | 79.49 | 80.04 | 79.02 | 79.50 | 1,100,297 | -0.67(-0.83%) |
Aug 19, 2022 | 80.02 | 80.37 | 79.70 | 80.16 | 618,206 | -0.13(-0.16%) |
Aug 18, 2022 | 80.23 | 80.56 | 79.65 | 80.29 | 848,838 | -0.13(-0.16%) |
Aug 17, 2022 | 80.48 | 80.69 | 79.79 | 80.42 | 947,607 | -0.44(-0.54%) |
Aug 16, 2022 | 81.27 | 81.44 | 80.46 | 80.86 | 1,085,530 | -0.59(-0.72%) |
Aug 15, 2022 | 79.85 | 81.49 | 79.51 | 81.45 | 826,558 | +1.55(+1.93%) |
Aug 12, 2022 | 78.90 | 79.95 | 78.80 | 79.90 | 1,106,359 | +1.33(+1.69%) |
Aug 11, 2022 | 79.36 | 79.82 | 78.47 | 78.57 | 868,813 | -0.33(-0.42%) |
Aug 10, 2022 | 78.73 | 79.45 | 78.20 | 78.90 | 1,335,645 | +1.22(+1.57%) |
Aug 09, 2022 | 78.45 | 78.53 | 77.34 | 77.68 | 1,788,262 | -0.59(-0.75%) |
Aug 08, 2022 | 79.60 | 79.96 | 78.23 | 78.27 | 1,190,771 | -1.23(-1.55%) |
Aug 05, 2022 | 78.24 | 79.72 | 78.23 | 79.50 | 1,192,775 | +0.62(+0.78%) |
Aug 04, 2022 | 79.45 | 79.92 | 78.34 | 78.88 | 1,094,544 | -0.86(-1.07%) |
Aug 03, 2022 | 79.64 | 80.24 | 79.50 | 79.74 | 1,021,525 | +0.38(+0.48%) |
Aug 02, 2022 | 78.82 | 79.45 | 77.72 | 79.36 | 1,142,193 | +0.74(+0.94%) |
Aug 01, 2022 | 77.38 | 79.28 | 77.03 | 78.62 | 1,617,644 | +0.92(+1.18%) |
Jul 29, 2022 | 78.03 | 79.17 | 77.26 | 77.70 | 2,026,423 | -0.48(-0.61%) |
Jul 28, 2022 | 75.54 | 78.68 | 75.35 | 78.18 | 2,963,326 | +2.94(+3.90%) |
Jul 27, 2022 | 72.65 | 75.49 | 72.18 | 75.24 | 2,700,468 | +1.94(+2.65%) |
Jul 26, 2022 | 72.65 | 73.49 | 72.23 | 73.30 | 1,548,343 | +0.28(+0.39%) |
Jul 25, 2022 | 72.99 | 73.84 | 72.71 | 73.02 | 1,983,643 | -0.09(-0.12%) |
Jul 22, 2022 | 73.77 | 74.05 | 72.83 | 73.11 | 782,413 | -0.21(-0.29%) |
Jul 21, 2022 | 72.51 | 73.84 | 72.07 | 73.32 | 912,268 | +0.55(+0.75%) |
Jul 20, 2022 | 72.75 | 73.66 | 71.80 | 72.77 | 866,985 | -0.06(-0.08%) |
Jul 19, 2022 | 72.20 | 73.12 | 72.01 | 72.83 | 1,713,015 | +1.48(+2.08%) |
Jul 18, 2022 | 72.23 | 73.41 | 71.28 | 71.35 | 913,535 | -0.44(-0.61%) |
Jul 15, 2022 | 72.76 | 72.98 | 70.95 | 71.79 | 1,148,793 | -0.34(-0.47%) |
Jul 14, 2022 | 70.11 | 72.27 | 69.75 | 72.13 | 1,291,808 | +0.75(+1.05%) |
Jul 13, 2022 | 71.45 | 72.08 | 70.67 | 71.38 | 1,987,445 | -0.97(-1.33%) |
Jul 12, 2022 | 72.90 | 74.28 | 72.16 | 72.35 | 1,642,848 | -0.45(-0.62%) |
Jul 11, 2022 | 72.84 | 73.39 | 72.60 | 72.79 | 1,036,865 | -0.30(-0.41%) |
Jul 08, 2022 | 73.40 | 74.33 | 72.98 | 73.10 | 1,343,472 | +0.16(+0.21%) |
Jul 07, 2022 | 71.80 | 73.43 | 71.79 | 72.94 | 1,656,257 | +1.22(+1.70%) |
Jul 06, 2022 | 71.86 | 72.85 | 71.03 | 71.72 | 1,928,030 | +0.13(+0.18%) |
Jul 05, 2022 | 69.50 | 71.84 | 69.50 | 71.59 | 1,416,183 | +1.70(+2.43%) |