Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 76.30 | 77.20 | 75.67 | 75.73 | 4,761,504 | -0.85(-1.11%) |
Sep 29, 2022 | 77.01 | 77.14 | 75.93 | 76.58 | 5,458,553 | -1.47(-1.88%) |
Sep 28, 2022 | 76.55 | 78.30 | 76.26 | 78.05 | 7,381,354 | +1.57(+2.05%) |
Sep 27, 2022 | 77.41 | 77.84 | 76.00 | 76.48 | 4,320,001 | -0.25(-0.33%) |
Sep 26, 2022 | 77.18 | 77.91 | 76.44 | 76.73 | 7,261,318 | -0.92(-1.19%) |
Sep 23, 2022 | 78.23 | 78.24 | 76.79 | 77.66 | 9,388,433 | -1.66(-2.10%) |
Sep 22, 2022 | 79.96 | 80.04 | 79.11 | 79.32 | 2,803,777 | -0.59(-0.74%) |
Sep 21, 2022 | 81.47 | 82.10 | 79.90 | 79.92 | 4,834,882 | -1.33(-1.64%) |
Sep 20, 2022 | 81.52 | 81.66 | 80.71 | 81.25 | 2,879,231 | -1.01(-1.23%) |
Sep 19, 2022 | 81.00 | 82.27 | 80.98 | 82.26 | 5,732,893 | +0.54(+0.65%) |
Sep 16, 2022 | 81.59 | 81.91 | 81.14 | 81.73 | 4,282,855 | -0.74(-0.90%) |
Sep 15, 2022 | 82.86 | 83.52 | 82.21 | 82.47 | 6,381,648 | -0.87(-1.04%) |
Sep 14, 2022 | 83.29 | 83.63 | 82.70 | 83.33 | 2,241,657 | +0.33(+0.40%) |
Sep 13, 2022 | 84.64 | 84.81 | 82.78 | 83.00 | 4,448,186 | -3.42(-3.95%) |
Sep 12, 2022 | 85.95 | 86.59 | 85.94 | 86.42 | 5,715,522 | +1.05(+1.23%) |
Sep 09, 2022 | 84.68 | 85.51 | 84.64 | 85.36 | 6,319,311 | +1.55(+1.85%) |
Sep 08, 2022 | 82.90 | 83.89 | 82.59 | 83.82 | 4,354,967 | +0.39(+0.47%) |
Sep 07, 2022 | 81.96 | 83.56 | 81.93 | 83.43 | 4,167,084 | +1.23(+1.49%) |
Sep 06, 2022 | 82.80 | 82.97 | 81.88 | 82.20 | 17,166,016 | -0.46(-0.55%) |
Sep 02, 2022 | 84.10 | 84.38 | 82.31 | 82.66 | 5,483,795 | -0.72(-0.86%) |
Sep 01, 2022 | 82.91 | 83.42 | 82.20 | 83.38 | 3,761,288 | -0.20(-0.24%) |
Aug 31, 2022 | 84.59 | 84.75 | 83.58 | 83.58 | 2,755,143 | -0.54(-0.65%) |
Aug 30, 2022 | 85.36 | 85.40 | 83.75 | 84.13 | 5,857,503 | -0.88(-1.03%) |
Aug 29, 2022 | 84.98 | 85.61 | 84.80 | 85.00 | 7,269,552 | -0.53(-0.61%) |
Aug 26, 2022 | 88.26 | 88.29 | 85.51 | 85.53 | 4,318,522 | -2.63(-2.98%) |
Aug 25, 2022 | 87.22 | 88.16 | 87.10 | 88.16 | 3,906,837 | +1.28(+1.48%) |
Aug 24, 2022 | 86.44 | 87.18 | 86.36 | 86.87 | 2,140,710 | +0.22(+0.26%) |
Aug 23, 2022 | 86.59 | 87.27 | 86.53 | 86.65 | 2,551,546 | -0.01(-0.01%) |
Aug 22, 2022 | 87.37 | 87.37 | 86.52 | 86.66 | 3,663,183 | -1.66(-1.88%) |
Aug 19, 2022 | 88.88 | 88.93 | 88.12 | 88.32 | 3,702,721 | -1.20(-1.34%) |
Aug 18, 2022 | 89.56 | 89.69 | 89.21 | 89.52 | 2,742,580 | -0.03(-0.03%) |
Aug 17, 2022 | 89.42 | 90.10 | 89.12 | 89.55 | 2,952,749 | -0.65(-0.72%) |
Aug 16, 2022 | 89.78 | 90.55 | 89.73 | 90.20 | 7,291,609 | +0.07(+0.08%) |
Aug 15, 2022 | 89.57 | 90.23 | 89.53 | 90.13 | 7,321,639 | -0.02(-0.02%) |
Aug 12, 2022 | 89.29 | 90.16 | 89.03 | 90.15 | 1,219,230 | +1.23(+1.38%) |
Aug 11, 2022 | 89.45 | 89.93 | 88.77 | 88.93 | 2,848,306 | +0.08(+0.09%) |
Aug 10, 2022 | 88.62 | 88.95 | 88.29 | 88.85 | 12,722,750 | +1.82(+2.09%) |
Aug 09, 2022 | 87.38 | 87.47 | 86.84 | 87.03 | 3,758,556 | -0.42(-0.48%) |
Aug 08, 2022 | 87.80 | 88.35 | 87.27 | 87.45 | 2,651,815 | +0.04(+0.04%) |
Aug 05, 2022 | 86.70 | 87.56 | 86.63 | 87.41 | 1,534,785 | -0.27(-0.31%) |
Aug 04, 2022 | 87.55 | 87.86 | 87.32 | 87.68 | 2,969,625 | +0.14(+0.16%) |
Aug 03, 2022 | 86.83 | 87.71 | 86.68 | 87.54 | 2,563,156 | +1.11(+1.28%) |
Aug 02, 2022 | 86.68 | 87.43 | 86.24 | 86.44 | 3,916,243 | -0.68(-0.78%) |
Aug 01, 2022 | 86.82 | 87.63 | 86.64 | 87.12 | 3,710,761 | -0.28(-0.32%) |
Jul 29, 2022 | 86.38 | 87.47 | 86.23 | 87.40 | 1,668,669 | +1.10(+1.27%) |
Jul 28, 2022 | 85.56 | 86.42 | 84.84 | 86.30 | 2,669,444 | +0.82(+0.96%) |
Jul 27, 2022 | 84.19 | 85.75 | 84.13 | 85.48 | 2,880,913 | +2.04(+2.45%) |
Jul 26, 2022 | 84.03 | 84.12 | 83.31 | 83.44 | 3,412,430 | -1.02(-1.21%) |
Jul 25, 2022 | 84.53 | 84.62 | 84.06 | 84.46 | 7,544,632 | +0.26(+0.31%) |
Jul 22, 2022 | 85.00 | 85.35 | 83.79 | 84.20 | 1,780,743 | -0.72(-0.85%) |
Jul 21, 2022 | 83.92 | 84.95 | 83.63 | 84.92 | 3,651,869 | +0.86(+1.02%) |
Jul 20, 2022 | 83.75 | 84.37 | 83.47 | 84.06 | 1,888,389 | +0.26(+0.31%) |
Jul 19, 2022 | 82.62 | 83.89 | 82.62 | 83.80 | 2,254,517 | +2.07(+2.54%) |
Jul 18, 2022 | 82.79 | 83.02 | 81.49 | 81.73 | 2,966,383 | -0.22(-0.27%) |
Jul 15, 2022 | 81.44 | 81.95 | 80.91 | 81.95 | 4,865,127 | +1.37(+1.70%) |
Jul 14, 2022 | 79.80 | 86.38 | 79.27 | 80.58 | 2,341,320 | -0.55(-0.68%) |
Jul 13, 2022 | 80.28 | 81.69 | 80.22 | 81.13 | 3,043,016 | -0.33(-0.41%) |
Jul 12, 2022 | 81.76 | 82.25 | 81.12 | 81.46 | 3,070,132 | -0.51(-0.62%) |
Jul 11, 2022 | 82.40 | 82.48 | 81.82 | 81.97 | 4,478,217 | -1.18(-1.42%) |
Jul 08, 2022 | 82.83 | 83.58 | 82.53 | 83.15 | 2,802,840 | -0.06(-0.07%) |
Jul 07, 2022 | 82.42 | 83.34 | 82.42 | 83.20 | 3,286,265 | +1.30(+1.59%) |
Jul 06, 2022 | 81.73 | 82.31 | 81.17 | 81.90 | 3,627,986 | +0.12(+0.14%) |
Jul 05, 2022 | 80.71 | 81.80 | 80.18 | 81.78 | 5,250,444 | -0.42(-0.51%) |