Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.05 | 74.33 | 71.88 | 72.72 | 2,644,002 | -0.41(-0.56%) |
Sep 29, 2022 | 74.11 | 74.38 | 72.66 | 73.13 | 1,851,418 | -2.45(-3.24%) |
Sep 28, 2022 | 72.60 | 76.07 | 72.39 | 75.58 | 2,894,107 | +3.91(+5.46%) |
Sep 27, 2022 | 72.90 | 74.08 | 70.99 | 71.67 | 2,839,719 | -0.22(-0.31%) |
Sep 26, 2022 | 74.40 | 75.29 | 71.79 | 71.89 | 3,038,188 | -3.29(-4.37%) |
Sep 23, 2022 | 74.23 | 75.23 | 73.25 | 75.18 | 3,585,742 | -0.35(-0.46%) |
Sep 22, 2022 | 74.44 | 76.76 | 74.43 | 75.53 | 4,890,524 | +1.47(+1.99%) |
Sep 21, 2022 | 75.53 | 76.96 | 73.92 | 74.06 | 2,443,960 | -0.94(-1.25%) |
Sep 20, 2022 | 75.10 | 75.96 | 74.33 | 74.99 | 2,118,629 | -1.55(-2.03%) |
Sep 19, 2022 | 74.90 | 76.78 | 74.87 | 76.55 | 3,338,204 | +2.61(+3.54%) |
Sep 16, 2022 | 71.87 | 74.28 | 71.62 | 73.93 | 5,474,356 | +1.92(+2.67%) |
Sep 15, 2022 | 71.82 | 73.46 | 71.43 | 72.01 | 2,739,366 | +0.37(+0.52%) |
Sep 14, 2022 | 72.62 | 72.98 | 70.70 | 71.64 | 3,923,698 | -0.77(-1.06%) |
Sep 13, 2022 | 75.86 | 75.97 | 72.33 | 72.41 | 3,737,928 | -6.22(-7.91%) |
Sep 12, 2022 | 78.73 | 79.73 | 78.25 | 78.63 | 2,016,729 | +0.77(+0.99%) |
Sep 09, 2022 | 76.71 | 78.24 | 76.45 | 77.86 | 1,437,208 | +1.38(+1.80%) |
Sep 08, 2022 | 75.22 | 76.57 | 74.57 | 76.49 | 1,638,787 | +0.50(+0.65%) |
Sep 07, 2022 | 74.73 | 76.29 | 74.73 | 75.99 | 1,599,737 | +1.33(+1.78%) |
Sep 06, 2022 | 75.90 | 76.13 | 74.02 | 74.66 | 2,221,792 | -1.30(-1.71%) |
Sep 02, 2022 | 76.54 | 77.53 | 75.35 | 75.96 | 2,444,519 | +0.37(+0.49%) |
Sep 01, 2022 | 74.89 | 75.60 | 73.25 | 75.59 | 2,938,978 | +0.04(+0.05%) |
Aug 31, 2022 | 77.64 | 77.68 | 75.54 | 75.55 | 2,300,450 | -1.43(-1.86%) |
Aug 30, 2022 | 78.56 | 79.00 | 76.64 | 76.98 | 2,194,745 | -0.96(-1.23%) |
Aug 29, 2022 | 77.63 | 78.94 | 77.09 | 77.94 | 2,040,381 | -0.42(-0.54%) |
Aug 26, 2022 | 82.87 | 83.01 | 77.74 | 78.36 | 3,381,819 | -4.46(-5.38%) |
Aug 25, 2022 | 80.16 | 83.07 | 80.16 | 82.82 | 2,711,205 | +1.07(+1.31%) |
Aug 24, 2022 | 79.51 | 82.90 | 79.33 | 81.75 | 2,125,515 | +1.65(+2.06%) |
Aug 23, 2022 | 80.62 | 81.20 | 80.08 | 80.10 | 1,888,533 | -0.14(-0.17%) |
Aug 22, 2022 | 80.45 | 81.03 | 79.86 | 80.23 | 2,445,338 | -1.55(-1.90%) |
Aug 19, 2022 | 82.68 | 82.92 | 81.16 | 81.78 | 3,083,986 | -1.77(-2.11%) |
Aug 18, 2022 | 84.35 | 84.38 | 83.13 | 83.55 | 2,030,492 | -0.55(-0.65%) |
Aug 17, 2022 | 84.62 | 85.07 | 83.27 | 84.10 | 3,532,190 | -1.81(-2.11%) |
Aug 16, 2022 | 85.30 | 86.79 | 84.58 | 85.91 | 2,496,366 | -0.01(-0.01%) |
Aug 15, 2022 | 85.85 | 86.90 | 85.29 | 85.92 | 2,300,702 | -0.19(-0.22%) |
Aug 12, 2022 | 85.02 | 86.18 | 84.65 | 86.11 | 2,131,174 | +0.50(+0.58%) |
Aug 11, 2022 | 85.80 | 87.12 | 85.16 | 85.61 | 2,650,935 | +0.47(+0.55%) |
Aug 10, 2022 | 84.68 | 86.83 | 84.54 | 85.14 | 2,405,717 | +2.94(+3.57%) |
Aug 09, 2022 | 84.30 | 84.47 | 81.73 | 82.20 | 2,456,533 | -2.34(-2.77%) |
Aug 08, 2022 | 83.31 | 85.36 | 83.31 | 84.54 | 1,817,759 | +1.89(+2.29%) |
Aug 05, 2022 | 81.52 | 83.11 | 81.00 | 82.65 | 2,373,609 | -0.65(-0.78%) |
Aug 04, 2022 | 80.55 | 83.52 | 79.92 | 83.31 | 2,897,716 | +2.77(+3.44%) |
Aug 03, 2022 | 80.69 | 81.36 | 79.01 | 80.54 | 2,805,629 | +0.55(+0.68%) |
Aug 02, 2022 | 81.88 | 82.62 | 79.61 | 79.99 | 3,900,449 | -3.15(-3.79%) |
Aug 01, 2022 | 82.91 | 84.23 | 81.67 | 83.14 | 2,770,407 | +0.22(+0.27%) |
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |