Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.24 | 82.36 | 79.94 | 80.04 | 8,145,341 | -2.19(-2.67%) |
Sep 29, 2022 | 82.46 | 82.97 | 81.32 | 82.24 | 7,243,257 | -0.51(-0.62%) |
Sep 28, 2022 | 80.44 | 83.10 | 80.03 | 82.75 | 8,263,962 | +2.69(+3.36%) |
Sep 27, 2022 | 81.67 | 82.17 | 79.01 | 80.06 | 9,081,760 | -0.50(-0.62%) |
Sep 26, 2022 | 80.09 | 81.72 | 80.06 | 80.56 | 7,982,787 | +0.61(+0.76%) |
Sep 23, 2022 | 79.70 | 80.21 | 79.06 | 79.96 | 7,530,215 | -0.50(-0.63%) |
Sep 22, 2022 | 83.59 | 83.61 | 80.16 | 80.46 | 10,476,989 | -3.70(-4.40%) |
Sep 21, 2022 | 86.72 | 86.94 | 84.14 | 84.16 | 9,267,785 | -2.08(-2.41%) |
Sep 20, 2022 | 87.07 | 87.41 | 85.58 | 86.24 | 6,903,574 | -1.28(-1.47%) |
Sep 19, 2022 | 86.34 | 87.92 | 86.28 | 87.53 | 6,617,186 | +0.79(+0.91%) |
Sep 16, 2022 | 86.59 | 87.49 | 86.11 | 86.74 | 12,619,496 | -0.86(-0.99%) |
Sep 15, 2022 | 87.48 | 88.49 | 87.14 | 87.60 | 11,634,009 | -0.46(-0.52%) |
Sep 14, 2022 | 85.09 | 88.80 | 85.03 | 88.06 | 25,603,700 | +4.62(+5.53%) |
Sep 13, 2022 | 82.38 | 84.83 | 81.76 | 83.44 | 16,854,538 | -1.17(-1.38%) |
Sep 12, 2022 | 85.28 | 85.85 | 84.11 | 84.61 | 9,556,224 | +0.36(+0.43%) |
Sep 09, 2022 | 85.02 | 85.45 | 84.20 | 84.25 | 7,470,192 | -0.73(-0.86%) |
Sep 08, 2022 | 82.93 | 85.00 | 82.80 | 84.98 | 8,127,563 | +1.09(+1.30%) |
Sep 07, 2022 | 80.85 | 84.18 | 80.67 | 83.89 | 10,468,496 | +3.60(+4.48%) |
Sep 06, 2022 | 78.91 | 80.38 | 77.58 | 80.29 | 11,643,542 | +1.50(+1.91%) |
Sep 02, 2022 | 81.19 | 81.48 | 78.42 | 78.79 | 10,881,616 | -2.34(-2.88%) |
Sep 01, 2022 | 79.51 | 81.19 | 78.78 | 81.12 | 7,952,388 | +1.26(+1.58%) |
Aug 31, 2022 | 79.67 | 80.52 | 79.46 | 79.86 | 6,912,434 | +0.63(+0.79%) |
Aug 30, 2022 | 79.97 | 80.76 | 78.55 | 79.23 | 7,171,401 | -0.67(-0.84%) |
Aug 29, 2022 | 79.03 | 80.42 | 78.88 | 79.91 | 5,300,421 | +0.06(+0.07%) |
Aug 26, 2022 | 83.13 | 83.58 | 79.76 | 79.85 | 7,026,725 | -3.16(-3.81%) |
Aug 25, 2022 | 82.03 | 83.24 | 81.98 | 83.01 | 4,455,702 | +1.27(+1.56%) |
Aug 24, 2022 | 80.52 | 82.15 | 80.25 | 81.74 | 4,616,768 | +1.29(+1.61%) |
Aug 23, 2022 | 80.60 | 81.32 | 80.35 | 80.45 | 4,799,846 | -0.25(-0.31%) |
Aug 22, 2022 | 81.11 | 81.27 | 80.12 | 80.70 | 6,225,167 | -1.87(-2.27%) |
Aug 19, 2022 | 83.38 | 83.57 | 82.22 | 82.57 | 4,840,076 | -1.55(-1.84%) |
Aug 18, 2022 | 83.62 | 84.33 | 83.29 | 84.12 | 3,608,722 | +0.19(+0.23%) |
Aug 17, 2022 | 83.97 | 84.54 | 83.46 | 83.93 | 4,032,085 | -1.00(-1.17%) |
Aug 16, 2022 | 84.33 | 85.43 | 84.11 | 84.92 | 4,822,145 | +0.23(+0.27%) |
Aug 15, 2022 | 83.70 | 84.78 | 83.60 | 84.70 | 5,894,354 | +0.81(+0.96%) |
Aug 12, 2022 | 82.94 | 83.97 | 82.82 | 83.89 | 5,434,782 | +0.99(+1.19%) |
Aug 11, 2022 | 82.59 | 83.17 | 82.17 | 82.90 | 5,890,560 | +1.21(+1.48%) |
Aug 10, 2022 | 81.70 | 82.08 | 81.32 | 81.69 | 5,474,799 | +1.56(+1.94%) |
Aug 09, 2022 | 80.99 | 81.07 | 79.78 | 80.14 | 3,703,111 | -0.83(-1.03%) |
Aug 08, 2022 | 81.37 | 82.04 | 80.68 | 80.97 | 5,170,021 | -0.01(-0.01%) |
Aug 05, 2022 | 81.00 | 81.37 | 80.21 | 80.98 | 5,118,964 | -1.09(-1.32%) |
Aug 04, 2022 | 82.37 | 83.38 | 81.77 | 82.06 | 7,501,657 | -0.37(-0.45%) |
Aug 03, 2022 | 81.24 | 83.09 | 79.26 | 82.43 | 13,669,128 | +3.36(+4.25%) |
Aug 02, 2022 | 80.00 | 80.42 | 78.98 | 79.07 | 7,664,181 | -1.13(-1.41%) |
Aug 01, 2022 | 79.52 | 80.84 | 79.37 | 80.20 | 7,741,391 | +0.12(+0.15%) |
Jul 29, 2022 | 79.91 | 80.27 | 79.28 | 80.08 | 6,143,368 | +0.10(+0.13%) |
Jul 28, 2022 | 78.58 | 80.18 | 78.23 | 79.98 | 5,919,672 | +1.62(+2.06%) |
Jul 27, 2022 | 76.73 | 78.78 | 76.62 | 78.36 | 6,749,239 | +2.50(+3.30%) |
Jul 26, 2022 | 76.71 | 76.91 | 75.56 | 75.86 | 6,971,347 | -1.12(-1.46%) |
Jul 25, 2022 | 78.95 | 79.06 | 76.54 | 76.98 | 6,202,034 | -1.97(-2.50%) |
Jul 22, 2022 | 79.49 | 79.75 | 78.25 | 78.95 | 6,652,707 | +0.05(+0.06%) |
Jul 21, 2022 | 78.35 | 78.97 | 78.07 | 78.91 | 8,146,215 | +0.26(+0.32%) |
Jul 20, 2022 | 77.91 | 78.84 | 77.35 | 78.65 | 7,252,058 | +0.68(+0.87%) |
Jul 19, 2022 | 76.61 | 78.09 | 76.42 | 77.97 | 6,296,298 | +2.19(+2.89%) |
Jul 18, 2022 | 75.59 | 77.14 | 75.56 | 75.78 | 7,165,907 | +0.64(+0.85%) |
Jul 15, 2022 | 74.26 | 75.76 | 74.26 | 75.14 | 5,911,958 | +1.28(+1.73%) |
Jul 14, 2022 | 72.82 | 74.02 | 72.55 | 73.86 | 4,767,040 | +0.26(+0.36%) |
Jul 13, 2022 | 71.78 | 74.19 | 71.53 | 73.60 | 4,125,929 | +0.15(+0.21%) |
Jul 12, 2022 | 74.02 | 75.04 | 73.09 | 73.45 | 5,709,324 | -0.13(-0.18%) |
Jul 11, 2022 | 74.48 | 74.67 | 73.14 | 73.58 | 5,665,729 | -1.30(-1.74%) |
Jul 08, 2022 | 74.33 | 75.21 | 73.93 | 74.88 | 4,161,778 | +0.04(+0.05%) |
Jul 07, 2022 | 74.44 | 75.23 | 74.02 | 74.85 | 5,711,460 | +0.36(+0.48%) |
Jul 06, 2022 | 75.40 | 76.01 | 73.84 | 74.49 | 4,925,441 | -0.62(-0.83%) |
Jul 05, 2022 | 73.69 | 75.13 | 73.07 | 75.11 | 8,563,953 | +0.25(+0.33%) |