Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.29 | 68.81 | 67.18 | 67.51 | 3,475,668 | -0.28(-0.41%) |
Sep 29, 2022 | 69.12 | 69.50 | 66.74 | 67.79 | 2,064,247 | -2.39(-3.41%) |
Sep 28, 2022 | 68.95 | 70.46 | 68.06 | 70.18 | 3,108,951 | +1.65(+2.41%) |
Sep 27, 2022 | 69.92 | 70.72 | 68.19 | 68.53 | 1,232,907 | -0.50(-0.72%) |
Sep 26, 2022 | 70.18 | 70.69 | 68.94 | 69.03 | 1,764,914 | -1.63(-2.31%) |
Sep 23, 2022 | 71.37 | 71.39 | 69.56 | 70.66 | 1,785,250 | -1.54(-2.13%) |
Sep 22, 2022 | 72.68 | 72.74 | 71.62 | 72.20 | 1,504,685 | -0.81(-1.11%) |
Sep 21, 2022 | 75.73 | 75.90 | 72.99 | 73.01 | 1,367,384 | -1.97(-2.63%) |
Sep 20, 2022 | 75.55 | 76.22 | 74.50 | 74.98 | 1,576,456 | -1.91(-2.48%) |
Sep 19, 2022 | 75.41 | 77.57 | 75.41 | 76.89 | 1,817,831 | +0.78(+1.02%) |
Sep 16, 2022 | 77.65 | 77.80 | 75.34 | 76.11 | 4,168,036 | -2.12(-2.71%) |
Sep 15, 2022 | 78.36 | 79.84 | 77.83 | 78.23 | 1,509,680 | +0.09(+0.12%) |
Sep 14, 2022 | 77.76 | 78.32 | 76.95 | 78.14 | 2,159,091 | -0.35(-0.45%) |
Sep 13, 2022 | 79.34 | 79.67 | 78.04 | 78.49 | 1,648,342 | -3.19(-3.91%) |
Sep 12, 2022 | 81.54 | 82.33 | 81.21 | 81.68 | 1,278,022 | +0.51(+0.63%) |
Sep 09, 2022 | 80.07 | 81.41 | 79.73 | 81.17 | 1,013,874 | +1.42(+1.78%) |
Sep 08, 2022 | 78.54 | 79.78 | 77.60 | 79.75 | 1,484,750 | +0.27(+0.34%) |
Sep 07, 2022 | 76.92 | 79.53 | 76.66 | 79.48 | 1,502,888 | +2.53(+3.29%) |
Sep 06, 2022 | 77.78 | 78.76 | 76.52 | 76.95 | 1,350,943 | -0.19(-0.25%) |
Sep 02, 2022 | 78.60 | 79.62 | 76.88 | 77.14 | 1,172,072 | -0.35(-0.45%) |
Sep 01, 2022 | 78.26 | 78.26 | 76.05 | 77.49 | 1,299,707 | -1.47(-1.86%) |
Aug 31, 2022 | 79.46 | 79.65 | 78.53 | 78.96 | 2,930,672 | +0.15(+0.19%) |
Aug 30, 2022 | 79.77 | 79.83 | 78.49 | 78.81 | 1,103,855 | -0.62(-0.78%) |
Aug 29, 2022 | 79.73 | 80.60 | 79.34 | 79.43 | 1,114,371 | -1.00(-1.24%) |
Aug 26, 2022 | 83.56 | 83.56 | 80.39 | 80.43 | 1,098,167 | -3.02(-3.62%) |
Aug 25, 2022 | 81.67 | 83.51 | 81.66 | 83.45 | 2,210,836 | +2.06(+2.53%) |
Aug 24, 2022 | 81.59 | 82.14 | 81.24 | 81.39 | 1,311,474 | +0.18(+0.22%) |
Aug 23, 2022 | 80.99 | 82.48 | 80.99 | 81.21 | 1,643,549 | +0.23(+0.28%) |
Aug 22, 2022 | 83.70 | 83.70 | 80.89 | 80.98 | 1,221,642 | -3.94(-4.64%) |
Aug 19, 2022 | 85.75 | 86.00 | 84.72 | 84.92 | 998,304 | -1.47(-1.70%) |
Aug 18, 2022 | 86.29 | 86.80 | 86.22 | 86.39 | 846,066 | -0.01(-0.01%) |
Aug 17, 2022 | 86.25 | 86.84 | 85.31 | 86.40 | 1,097,298 | -0.89(-1.02%) |
Aug 16, 2022 | 87.45 | 87.83 | 86.64 | 87.29 | 999,996 | -0.39(-0.44%) |
Aug 15, 2022 | 87.23 | 87.96 | 86.84 | 87.68 | 1,300,968 | +0.29(+0.33%) |
Aug 12, 2022 | 86.03 | 87.62 | 85.59 | 87.39 | 1,285,418 | +2.04(+2.39%) |
Aug 11, 2022 | 86.14 | 86.45 | 85.20 | 85.35 | 1,281,241 | +0.07(+0.08%) |
Aug 10, 2022 | 85.02 | 86.32 | 84.72 | 85.28 | 1,182,778 | +1.90(+2.28%) |
Aug 09, 2022 | 83.36 | 83.81 | 82.91 | 83.38 | 1,455,282 | -0.38(-0.45%) |
Aug 08, 2022 | 84.59 | 85.32 | 83.42 | 83.76 | 1,138,638 | -0.21(-0.25%) |
Aug 05, 2022 | 81.51 | 84.03 | 81.51 | 83.97 | 1,459,199 | +1.66(+2.02%) |
Aug 04, 2022 | 82.80 | 83.05 | 81.74 | 82.31 | 1,489,846 | -1.29(-1.54%) |
Aug 03, 2022 | 83.08 | 84.17 | 82.93 | 83.60 | 1,483,022 | +1.30(+1.58%) |
Aug 02, 2022 | 84.18 | 84.55 | 82.22 | 82.30 | 1,740,990 | -2.43(-2.87%) |
Aug 01, 2022 | 84.69 | 85.24 | 83.28 | 84.73 | 1,340,559 | -0.89(-1.04%) |
Jul 29, 2022 | 84.76 | 85.93 | 84.46 | 85.62 | 1,502,348 | +0.91(+1.07%) |
Jul 28, 2022 | 83.11 | 84.78 | 82.69 | 84.71 | 1,137,948 | +1.93(+2.33%) |
Jul 27, 2022 | 81.99 | 82.90 | 80.87 | 82.78 | 1,606,537 | +1.10(+1.35%) |
Jul 26, 2022 | 82.39 | 82.49 | 81.27 | 81.68 | 1,586,211 | -1.15(-1.39%) |
Jul 25, 2022 | 82.40 | 83.28 | 82.40 | 82.83 | 1,472,468 | +0.57(+0.69%) |
Jul 22, 2022 | 82.16 | 82.46 | 81.39 | 82.26 | 1,412,818 | +1.00(+1.23%) |
Jul 21, 2022 | 79.96 | 81.31 | 79.60 | 81.26 | 1,594,460 | +1.06(+1.32%) |
Jul 20, 2022 | 79.24 | 80.27 | 78.90 | 80.20 | 1,273,270 | +0.69(+0.87%) |
Jul 19, 2022 | 79.15 | 79.78 | 78.80 | 79.51 | 1,458,523 | +1.64(+2.11%) |
Jul 18, 2022 | 78.60 | 79.17 | 77.58 | 77.87 | 1,907,681 | -0.09(-0.12%) |
Jul 15, 2022 | 75.88 | 78.08 | 75.58 | 77.96 | 1,831,494 | +3.07(+4.10%) |
Jul 14, 2022 | 73.61 | 75.04 | 73.51 | 74.89 | 1,995,234 | -0.35(-0.47%) |
Jul 13, 2022 | 75.32 | 75.87 | 74.17 | 75.24 | 2,285,087 | -1.32(-1.72%) |
Jul 12, 2022 | 75.27 | 77.28 | 75.27 | 76.56 | 2,029,458 | +0.82(+1.08%) |
Jul 11, 2022 | 75.20 | 76.25 | 75.20 | 75.74 | 856,718 | -0.11(-0.15%) |
Jul 08, 2022 | 75.50 | 76.33 | 75.17 | 75.85 | 1,231,395 | -0.18(-0.24%) |
Jul 07, 2022 | 75.83 | 76.44 | 75.15 | 76.03 | 1,501,936 | +0.66(+0.88%) |
Jul 06, 2022 | 76.78 | 77.31 | 75.27 | 75.37 | 2,055,200 | -1.10(-1.44%) |
Jul 05, 2022 | 74.45 | 76.47 | 74.13 | 76.47 | 1,681,935 | +0.78(+1.03%) |