Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.63 | 75.93 | 73.78 | 73.92 | 8,648,201 | -0.80(-1.06%) |
Sep 29, 2022 | 75.59 | 75.81 | 73.94 | 74.71 | 6,296,927 | -1.51(-1.98%) |
Sep 28, 2022 | 74.62 | 76.61 | 74.55 | 76.22 | 7,154,322 | +1.86(+2.50%) |
Sep 27, 2022 | 75.50 | 75.64 | 73.30 | 74.36 | 7,327,220 | -0.26(-0.35%) |
Sep 26, 2022 | 75.71 | 76.40 | 73.92 | 74.62 | 9,077,465 | -1.64(-2.15%) |
Sep 23, 2022 | 77.91 | 78.30 | 75.05 | 76.26 | 10,678,616 | -3.05(-3.85%) |
Sep 22, 2022 | 81.31 | 81.63 | 78.84 | 79.31 | 8,952,875 | -1.49(-1.84%) |
Sep 21, 2022 | 82.24 | 83.41 | 80.79 | 80.80 | 10,376,095 | -0.78(-0.95%) |
Sep 20, 2022 | 82.42 | 82.75 | 80.80 | 81.57 | 8,649,331 | -1.43(-1.72%) |
Sep 19, 2022 | 80.57 | 83.28 | 80.53 | 83.00 | 6,425,728 | +1.21(+1.48%) |
Sep 16, 2022 | 81.77 | 82.05 | 80.07 | 81.80 | 22,434,814 | -0.78(-0.94%) |
Sep 15, 2022 | 81.71 | 83.70 | 81.63 | 82.57 | 9,494,350 | +1.01(+1.24%) |
Sep 14, 2022 | 81.90 | 82.43 | 80.58 | 81.56 | 8,915,403 | +0.12(+0.15%) |
Sep 13, 2022 | 82.34 | 82.97 | 81.21 | 81.44 | 8,437,496 | -2.90(-3.44%) |
Sep 12, 2022 | 84.20 | 85.17 | 84.06 | 84.34 | 8,584,124 | +0.65(+0.77%) |
Sep 09, 2022 | 83.47 | 84.03 | 83.08 | 83.70 | 6,388,596 | +0.95(+1.15%) |
Sep 08, 2022 | 80.95 | 82.79 | 80.46 | 82.74 | 9,027,713 | +1.48(+1.82%) |
Sep 07, 2022 | 78.93 | 81.64 | 78.93 | 81.26 | 8,115,775 | +1.62(+2.03%) |
Sep 06, 2022 | 81.16 | 81.24 | 77.80 | 79.64 | 11,425,659 | -1.19(-1.47%) |
Sep 02, 2022 | 81.73 | 83.29 | 80.20 | 80.83 | 10,661,435 | +0.22(+0.27%) |
Sep 01, 2022 | 79.21 | 80.65 | 78.02 | 80.62 | 8,369,882 | +0.89(+1.11%) |
Aug 31, 2022 | 79.16 | 80.40 | 78.64 | 79.73 | 9,858,421 | +0.74(+0.94%) |
Aug 30, 2022 | 80.59 | 80.67 | 78.78 | 78.99 | 9,606,039 | -0.86(-1.08%) |
Aug 29, 2022 | 80.59 | 80.86 | 79.58 | 79.85 | 8,020,842 | -1.37(-1.68%) |
Aug 26, 2022 | 84.52 | 84.66 | 81.13 | 81.22 | 8,456,470 | -2.90(-3.45%) |
Aug 25, 2022 | 83.33 | 84.29 | 83.08 | 84.12 | 5,282,732 | +1.23(+1.48%) |
Aug 24, 2022 | 82.32 | 83.30 | 82.15 | 82.89 | 5,624,899 | +0.28(+0.34%) |
Aug 23, 2022 | 82.76 | 83.50 | 82.29 | 82.61 | 8,006,551 | -0.15(-0.18%) |
Aug 22, 2022 | 82.73 | 83.13 | 82.06 | 82.76 | 6,896,764 | -1.45(-1.72%) |
Aug 19, 2022 | 84.81 | 85.06 | 83.88 | 84.21 | 6,695,557 | -1.61(-1.87%) |
Aug 18, 2022 | 85.30 | 86.07 | 85.13 | 85.82 | 4,986,219 | +0.36(+0.42%) |
Aug 17, 2022 | 84.57 | 85.91 | 84.53 | 85.46 | 5,876,700 | -0.44(-0.51%) |
Aug 16, 2022 | 85.59 | 86.32 | 85.45 | 85.90 | 6,363,538 | -0.19(-0.22%) |
Aug 15, 2022 | 84.81 | 86.34 | 84.63 | 86.09 | 7,852,842 | +0.34(+0.39%) |
Aug 12, 2022 | 84.78 | 85.84 | 84.26 | 85.75 | 6,690,125 | +1.37(+1.62%) |
Aug 11, 2022 | 84.18 | 84.99 | 84.01 | 84.39 | 9,414,637 | +1.23(+1.47%) |
Aug 10, 2022 | 81.89 | 83.88 | 81.86 | 83.16 | 7,766,024 | +2.37(+2.93%) |
Aug 09, 2022 | 80.88 | 81.24 | 80.34 | 80.80 | 5,258,930 | +0.31(+0.38%) |
Aug 08, 2022 | 81.17 | 81.60 | 80.41 | 80.49 | 6,113,891 | -0.09(-0.12%) |
Aug 05, 2022 | 79.51 | 81.12 | 79.25 | 80.58 | 6,647,689 | +0.72(+0.90%) |
Aug 04, 2022 | 79.71 | 80.13 | 79.34 | 79.86 | 6,116,147 | +0.29(+0.36%) |
Aug 03, 2022 | 79.22 | 80.07 | 78.70 | 79.57 | 7,526,382 | +1.42(+1.82%) |
Aug 02, 2022 | 77.96 | 79.14 | 77.61 | 78.15 | 8,214,025 | -0.52(-0.67%) |
Aug 01, 2022 | 78.27 | 79.09 | 77.66 | 78.67 | 5,813,669 | -0.20(-0.25%) |
Jul 29, 2022 | 77.62 | 79.18 | 77.62 | 78.87 | 9,189,896 | +1.26(+1.63%) |
Jul 28, 2022 | 76.49 | 77.72 | 75.69 | 77.60 | 6,759,117 | +1.14(+1.49%) |
Jul 27, 2022 | 75.43 | 76.79 | 75.03 | 76.47 | 8,368,478 | +1.59(+2.13%) |
Jul 26, 2022 | 75.81 | 76.52 | 74.73 | 74.87 | 7,684,246 | -1.63(-2.13%) |
Jul 25, 2022 | 76.82 | 77.09 | 76.11 | 76.51 | 6,703,860 | +0.11(+0.15%) |
Jul 22, 2022 | 77.01 | 77.41 | 75.68 | 76.39 | 7,082,637 | -0.55(-0.71%) |
Jul 21, 2022 | 75.53 | 77.01 | 75.27 | 76.94 | 9,764,197 | +1.12(+1.48%) |
Jul 20, 2022 | 75.50 | 76.24 | 75.01 | 75.82 | 8,257,152 | +0.15(+0.20%) |
Jul 19, 2022 | 74.01 | 75.99 | 73.98 | 75.67 | 10,737,668 | +2.59(+3.54%) |
Jul 18, 2022 | 73.68 | 74.51 | 72.68 | 73.09 | 12,512,291 | +0.75(+1.04%) |
Jul 15, 2022 | 70.38 | 73.00 | 70.12 | 72.33 | 12,585,588 | +3.11(+4.50%) |
Jul 14, 2022 | 68.59 | 69.57 | 66.77 | 69.22 | 14,345,889 | -0.27(-0.39%) |
Jul 13, 2022 | 69.73 | 69.97 | 68.59 | 69.49 | 8,392,216 | -0.89(-1.26%) |
Jul 12, 2022 | 69.69 | 71.60 | 69.56 | 70.38 | 7,076,098 | +0.11(+0.16%) |
Jul 11, 2022 | 70.31 | 70.76 | 69.77 | 70.27 | 5,312,854 | -0.84(-1.19%) |
Jul 08, 2022 | 71.72 | 71.84 | 70.81 | 71.11 | 6,362,148 | -0.24(-0.34%) |
Jul 07, 2022 | 70.70 | 71.56 | 70.55 | 71.35 | 6,751,816 | +1.43(+2.04%) |
Jul 06, 2022 | 70.21 | 70.59 | 69.22 | 69.92 | 7,439,137 | -0.61(-0.87%) |
Jul 05, 2022 | 69.56 | 70.56 | 68.21 | 70.54 | 9,397,321 | -0.59(-0.83%) |