Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.02 | 77.30 | 75.09 | 75.20 | 13,410,486 | -1.50(-1.95%) |
Sep 29, 2022 | 78.81 | 78.98 | 76.21 | 76.70 | 8,645,091 | -2.30(-2.91%) |
Sep 28, 2022 | 78.92 | 79.63 | 77.93 | 79.00 | 9,237,664 | +1.24(+1.59%) |
Sep 27, 2022 | 78.66 | 79.24 | 76.83 | 77.76 | 9,641,894 | -0.07(-0.09%) |
Sep 26, 2022 | 79.10 | 79.39 | 77.03 | 77.83 | 8,031,458 | -1.31(-1.66%) |
Sep 23, 2022 | 79.13 | 79.29 | 78.01 | 79.14 | 7,006,277 | -0.98(-1.22%) |
Sep 22, 2022 | 80.37 | 80.75 | 79.63 | 80.12 | 7,036,571 | -0.41(-0.51%) |
Sep 21, 2022 | 82.48 | 82.90 | 80.52 | 80.54 | 6,992,433 | -1.65(-2.01%) |
Sep 20, 2022 | 82.47 | 82.91 | 81.45 | 82.18 | 6,508,290 | -1.10(-1.32%) |
Sep 19, 2022 | 81.25 | 83.35 | 81.08 | 83.29 | 9,195,692 | +1.97(+2.42%) |
Sep 16, 2022 | 81.92 | 82.47 | 81.04 | 81.32 | 20,016,554 | -1.17(-1.42%) |
Sep 15, 2022 | 81.94 | 83.25 | 81.36 | 82.49 | 19,721,842 | -2.75(-3.23%) |
Sep 14, 2022 | 84.75 | 85.71 | 84.46 | 85.24 | 7,588,533 | +0.02(+0.02%) |
Sep 13, 2022 | 86.37 | 86.77 | 84.83 | 85.22 | 5,864,950 | -1.87(-2.15%) |
Sep 12, 2022 | 86.49 | 87.13 | 86.11 | 87.10 | 5,811,381 | +0.87(+1.01%) |
Sep 09, 2022 | 87.10 | 87.26 | 86.16 | 86.22 | 5,944,738 | -0.35(-0.41%) |
Sep 08, 2022 | 86.06 | 87.33 | 85.96 | 86.58 | 9,229,346 | +0.03(+0.03%) |
Sep 07, 2022 | 84.12 | 86.72 | 84.03 | 86.55 | 11,851,419 | +2.75(+3.28%) |
Sep 06, 2022 | 83.67 | 84.66 | 83.46 | 83.80 | 11,549,771 | +2.17(+2.66%) |
Sep 02, 2022 | 82.91 | 83.66 | 81.30 | 81.63 | 6,038,568 | -1.10(-1.33%) |
Sep 01, 2022 | 81.84 | 82.92 | 81.24 | 82.73 | 6,147,832 | +1.15(+1.41%) |
Aug 31, 2022 | 82.19 | 82.74 | 81.33 | 81.58 | 7,123,198 | -0.61(-0.75%) |
Aug 30, 2022 | 83.63 | 83.76 | 81.72 | 82.19 | 7,730,000 | -1.27(-1.52%) |
Aug 29, 2022 | 83.42 | 84.26 | 82.88 | 83.46 | 6,076,379 | -0.59(-0.70%) |
Aug 26, 2022 | 85.89 | 86.44 | 83.74 | 84.05 | 8,371,342 | -1.27(-1.49%) |
Aug 25, 2022 | 84.96 | 85.38 | 84.05 | 85.32 | 5,861,905 | +0.65(+0.77%) |
Aug 24, 2022 | 84.14 | 84.74 | 83.95 | 84.67 | 5,939,732 | +0.70(+0.83%) |
Aug 23, 2022 | 84.58 | 84.61 | 83.63 | 83.97 | 3,646,451 | -0.53(-0.63%) |
Aug 22, 2022 | 84.88 | 85.45 | 84.21 | 84.51 | 6,059,374 | -1.12(-1.30%) |
Aug 19, 2022 | 86.01 | 86.46 | 85.30 | 85.62 | 5,807,380 | -0.51(-0.59%) |
Aug 18, 2022 | 86.09 | 86.50 | 85.78 | 86.13 | 5,332,797 | +0.04(+0.04%) |
Aug 17, 2022 | 85.87 | 86.54 | 85.65 | 86.09 | 4,377,066 | -0.32(-0.36%) |
Aug 16, 2022 | 86.42 | 87.19 | 86.21 | 86.41 | 5,501,045 | -0.45(-0.52%) |
Aug 15, 2022 | 86.36 | 87.05 | 86.04 | 86.86 | 5,272,437 | +0.51(+0.59%) |
Aug 12, 2022 | 86.07 | 86.52 | 85.26 | 86.35 | 5,555,793 | +0.99(+1.16%) |
Aug 11, 2022 | 86.20 | 86.88 | 85.22 | 85.36 | 7,884,885 | -0.33(-0.39%) |
Aug 10, 2022 | 85.58 | 85.98 | 84.79 | 85.69 | 6,057,520 | +0.82(+0.97%) |
Aug 09, 2022 | 84.20 | 85.05 | 83.78 | 84.87 | 5,407,254 | +1.34(+1.60%) |
Aug 08, 2022 | 84.43 | 84.91 | 82.83 | 83.53 | 7,588,887 | -0.44(-0.52%) |
Aug 05, 2022 | 83.88 | 84.46 | 82.98 | 83.97 | 9,055,652 | +0.00(+0.00%) |
Aug 04, 2022 | 83.00 | 84.62 | 82.51 | 83.97 | 9,092,454 | +1.45(+1.76%) |
Aug 03, 2022 | 81.86 | 82.87 | 80.52 | 82.52 | 8,046,445 | +0.75(+0.92%) |
Aug 02, 2022 | 81.55 | 82.82 | 81.39 | 81.77 | 8,029,911 | +0.34(+0.42%) |
Aug 01, 2022 | 80.60 | 81.53 | 79.75 | 81.43 | 7,338,681 | +0.78(+0.97%) |
Jul 29, 2022 | 80.65 | 81.52 | 80.47 | 80.64 | 12,023,137 | -0.05(-0.06%) |
Jul 28, 2022 | 80.95 | 82.34 | 80.45 | 80.69 | 14,207,626 | +3.97(+5.18%) |
Jul 27, 2022 | 76.39 | 77.10 | 75.93 | 76.72 | 6,350,276 | +0.45(+0.59%) |
Jul 26, 2022 | 76.87 | 76.95 | 75.57 | 76.27 | 7,062,553 | -1.02(-1.32%) |
Jul 25, 2022 | 76.36 | 77.35 | 75.86 | 77.29 | 5,275,122 | +0.70(+0.91%) |
Jul 22, 2022 | 76.48 | 78.08 | 75.65 | 76.60 | 12,066,703 | +1.32(+1.75%) |
Jul 21, 2022 | 75.14 | 75.36 | 74.57 | 75.28 | 8,221,993 | +0.52(+0.70%) |
Jul 20, 2022 | 75.56 | 75.78 | 74.31 | 74.75 | 6,622,544 | -0.58(-0.77%) |
Jul 19, 2022 | 74.57 | 75.72 | 74.37 | 75.34 | 6,709,429 | +1.36(+1.83%) |
Jul 18, 2022 | 74.76 | 75.08 | 73.97 | 73.98 | 7,036,277 | -1.15(-1.52%) |
Jul 15, 2022 | 74.69 | 75.26 | 72.85 | 75.13 | 9,199,632 | -1.36(-1.77%) |
Jul 14, 2022 | 75.13 | 76.69 | 74.94 | 76.48 | 6,416,593 | -0.12(-0.16%) |
Jul 13, 2022 | 75.77 | 77.60 | 75.47 | 76.61 | 7,912,783 | +0.30(+0.39%) |
Jul 12, 2022 | 76.88 | 77.22 | 75.90 | 76.31 | 7,914,465 | -0.70(-0.90%) |
Jul 11, 2022 | 76.36 | 77.29 | 76.09 | 77.01 | 6,391,502 | +0.41(+0.54%) |
Jul 08, 2022 | 76.07 | 76.77 | 75.79 | 76.60 | 5,982,449 | -0.12(-0.16%) |
Jul 07, 2022 | 76.19 | 76.91 | 76.18 | 76.72 | 5,760,478 | +0.77(+1.02%) |
Jul 06, 2022 | 76.07 | 76.55 | 75.02 | 75.95 | 8,296,293 | +0.44(+0.58%) |
Jul 05, 2022 | 76.83 | 77.04 | 74.03 | 75.51 | 11,831,288 | -1.38(-1.80%) |