Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.91 | 69.19 | 67.15 | 67.24 | 7,847,124 | -1.45(-2.12%) |
Sep 29, 2022 | 69.79 | 70.06 | 68.18 | 68.69 | 4,824,069 | -1.09(-1.56%) |
Sep 28, 2022 | 70.01 | 70.26 | 69.10 | 69.78 | 6,739,962 | +0.32(+0.45%) |
Sep 27, 2022 | 72.13 | 72.40 | 69.42 | 69.47 | 5,496,333 | -2.32(-3.23%) |
Sep 26, 2022 | 72.29 | 72.53 | 71.57 | 71.78 | 3,967,345 | -0.51(-0.70%) |
Sep 23, 2022 | 71.98 | 72.67 | 71.58 | 72.29 | 4,672,301 | +0.16(+0.23%) |
Sep 22, 2022 | 71.64 | 72.48 | 71.51 | 72.13 | 3,606,805 | +0.44(+0.61%) |
Sep 21, 2022 | 72.34 | 73.05 | 71.68 | 71.69 | 3,013,967 | -0.25(-0.35%) |
Sep 20, 2022 | 72.45 | 72.62 | 71.59 | 71.94 | 2,861,352 | -0.81(-1.12%) |
Sep 19, 2022 | 72.24 | 72.81 | 72.20 | 72.75 | 3,809,553 | +0.31(+0.42%) |
Sep 16, 2022 | 72.11 | 72.54 | 71.87 | 72.44 | 5,542,179 | +0.44(+0.61%) |
Sep 15, 2022 | 72.95 | 73.00 | 71.33 | 72.00 | 5,205,693 | -0.79(-1.09%) |
Sep 14, 2022 | 72.55 | 74.05 | 72.23 | 72.80 | 8,440,141 | +0.60(+0.84%) |
Sep 13, 2022 | 74.23 | 74.49 | 72.10 | 72.20 | 4,167,254 | -2.36(-3.17%) |
Sep 12, 2022 | 74.79 | 75.25 | 74.30 | 74.56 | 6,676,928 | -0.12(-0.17%) |
Sep 09, 2022 | 74.29 | 75.44 | 73.90 | 74.68 | 6,692,464 | +0.18(+0.24%) |
Sep 08, 2022 | 74.62 | 74.94 | 73.55 | 74.50 | 6,033,641 | -0.68(-0.90%) |
Sep 07, 2022 | 74.74 | 75.29 | 74.57 | 75.18 | 4,455,559 | +0.75(+1.00%) |
Sep 06, 2022 | 74.35 | 75.72 | 74.23 | 74.43 | 4,322,339 | -0.38(-0.51%) |
Sep 02, 2022 | 76.70 | 76.97 | 74.57 | 74.82 | 3,251,108 | -1.56(-2.04%) |
Sep 01, 2022 | 74.78 | 76.38 | 74.43 | 76.38 | 6,189,615 | +1.52(+2.03%) |
Aug 31, 2022 | 75.85 | 76.16 | 74.79 | 74.86 | 4,235,589 | -0.76(-1.00%) |
Aug 30, 2022 | 76.33 | 76.54 | 75.42 | 75.61 | 3,234,230 | -0.56(-0.74%) |
Aug 29, 2022 | 75.58 | 76.44 | 75.08 | 76.18 | 2,375,443 | +0.36(+0.48%) |
Aug 26, 2022 | 77.40 | 77.72 | 75.68 | 75.81 | 3,560,280 | -1.64(-2.11%) |
Aug 25, 2022 | 77.31 | 77.57 | 77.01 | 77.45 | 2,779,219 | -0.08(-0.10%) |
Aug 24, 2022 | 77.71 | 77.71 | 77.01 | 77.53 | 2,498,043 | +0.04(+0.05%) |
Aug 23, 2022 | 77.92 | 77.97 | 77.19 | 77.49 | 2,682,716 | -0.96(-1.22%) |
Aug 22, 2022 | 79.43 | 79.51 | 78.39 | 78.45 | 4,329,785 | -1.25(-1.57%) |
Aug 19, 2022 | 79.43 | 80.22 | 79.04 | 79.70 | 4,871,923 | +0.40(+0.51%) |
Aug 18, 2022 | 78.41 | 79.42 | 78.23 | 79.30 | 2,752,367 | +0.65(+0.83%) |
Aug 17, 2022 | 78.53 | 78.73 | 78.22 | 78.65 | 2,223,841 | -0.01(-0.01%) |
Aug 16, 2022 | 77.95 | 78.85 | 77.95 | 78.66 | 3,036,050 | +0.90(+1.16%) |
Aug 15, 2022 | 77.05 | 77.85 | 76.89 | 77.76 | 4,448,051 | +0.91(+1.18%) |
Aug 12, 2022 | 76.26 | 77.05 | 76.18 | 76.85 | 3,424,397 | +0.76(+0.99%) |
Aug 11, 2022 | 76.86 | 77.16 | 75.95 | 76.09 | 5,153,842 | -0.80(-1.05%) |
Aug 10, 2022 | 77.05 | 77.32 | 76.47 | 76.89 | 3,636,205 | +0.27(+0.35%) |
Aug 09, 2022 | 77.36 | 77.36 | 76.58 | 76.63 | 3,399,966 | -0.72(-0.93%) |
Aug 08, 2022 | 77.28 | 77.55 | 76.99 | 77.34 | 5,265,539 | +0.36(+0.47%) |
Aug 05, 2022 | 77.24 | 77.24 | 76.27 | 76.98 | 2,516,085 | -0.44(-0.57%) |
Aug 04, 2022 | 77.67 | 78.02 | 77.01 | 77.42 | 2,912,810 | -0.52(-0.66%) |
Aug 03, 2022 | 76.57 | 78.25 | 76.06 | 77.94 | 3,748,089 | +1.12(+1.46%) |
Aug 02, 2022 | 78.02 | 78.06 | 76.67 | 76.82 | 21,344,148 | -0.80(-1.04%) |
Aug 01, 2022 | 75.57 | 78.20 | 75.38 | 77.62 | 7,207,529 | +2.26(+3.00%) |
Jul 29, 2022 | 75.23 | 75.77 | 73.98 | 75.36 | 6,007,463 | -0.43(-0.57%) |
Jul 28, 2022 | 75.64 | 76.28 | 75.14 | 75.79 | 5,305,265 | +0.41(+0.55%) |
Jul 27, 2022 | 74.83 | 75.62 | 74.42 | 75.38 | 2,532,343 | +0.22(+0.29%) |
Jul 26, 2022 | 74.00 | 75.24 | 73.84 | 75.16 | 2,687,668 | +0.65(+0.87%) |
Jul 25, 2022 | 74.18 | 74.80 | 73.98 | 74.51 | 2,536,587 | +0.36(+0.49%) |
Jul 22, 2022 | 72.89 | 74.20 | 72.80 | 74.15 | 2,651,454 | +1.25(+1.72%) |
Jul 21, 2022 | 72.24 | 72.99 | 72.05 | 72.89 | 4,236,029 | +0.53(+0.73%) |
Jul 20, 2022 | 73.82 | 73.87 | 71.97 | 72.37 | 5,674,358 | -1.39(-1.88%) |
Jul 19, 2022 | 73.72 | 74.13 | 73.51 | 73.76 | 3,902,544 | +0.39(+0.53%) |
Jul 18, 2022 | 74.21 | 74.36 | 73.22 | 73.37 | 3,707,124 | -0.98(-1.32%) |
Jul 15, 2022 | 74.92 | 75.14 | 74.17 | 74.35 | 5,077,801 | -0.18(-0.24%) |
Jul 14, 2022 | 73.59 | 74.64 | 73.34 | 74.53 | 6,047,658 | -0.09(-0.11%) |
Jul 13, 2022 | 74.12 | 75.33 | 74.12 | 74.61 | 3,514,398 | +0.11(+0.15%) |
Jul 12, 2022 | 74.78 | 75.47 | 74.15 | 74.50 | 3,231,935 | -0.37(-0.50%) |
Jul 11, 2022 | 74.68 | 75.14 | 74.29 | 74.87 | 5,739,052 | +0.33(+0.45%) |
Jul 08, 2022 | 75.43 | 75.71 | 74.42 | 74.54 | 3,856,203 | -1.06(-1.40%) |
Jul 07, 2022 | 76.76 | 76.82 | 74.50 | 75.59 | 5,411,524 | -1.48(-1.93%) |
Jul 06, 2022 | 77.44 | 77.98 | 77.01 | 77.08 | 5,043,504 | +0.02(+0.02%) |
Jul 05, 2022 | 77.37 | 77.86 | 76.19 | 77.06 | 3,228,446 | -0.92(-1.18%) |