Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.00 | 77.29 | 75.07 | 75.19 | 13,413,503 | -1.50(-1.95%) |
Sep 29, 2022 | 78.79 | 78.96 | 76.19 | 76.68 | 8,647,036 | -2.30(-2.91%) |
Sep 28, 2022 | 78.91 | 79.61 | 77.91 | 78.98 | 9,239,742 | +1.24(+1.59%) |
Sep 27, 2022 | 78.65 | 79.22 | 76.82 | 77.75 | 9,644,063 | -0.07(-0.09%) |
Sep 26, 2022 | 79.08 | 79.38 | 77.02 | 77.81 | 8,033,265 | -1.31(-1.66%) |
Sep 23, 2022 | 79.11 | 79.27 | 78.00 | 79.13 | 7,007,853 | -0.98(-1.22%) |
Sep 22, 2022 | 80.35 | 80.73 | 79.62 | 80.10 | 7,038,154 | -0.41(-0.51%) |
Sep 21, 2022 | 82.46 | 82.89 | 80.50 | 80.52 | 6,994,006 | -1.65(-2.01%) |
Sep 20, 2022 | 82.45 | 82.89 | 81.43 | 82.17 | 6,509,754 | -1.10(-1.32%) |
Sep 19, 2022 | 81.24 | 83.33 | 81.06 | 83.27 | 9,197,761 | +1.97(+2.42%) |
Sep 16, 2022 | 81.90 | 82.45 | 81.03 | 81.30 | 20,021,058 | -1.17(-1.42%) |
Sep 15, 2022 | 81.93 | 83.23 | 81.34 | 82.47 | 19,726,278 | -2.75(-3.23%) |
Sep 14, 2022 | 84.73 | 85.69 | 84.44 | 85.22 | 7,590,240 | +0.02(+0.02%) |
Sep 13, 2022 | 86.35 | 86.75 | 84.81 | 85.21 | 5,866,269 | -1.87(-2.15%) |
Sep 12, 2022 | 86.47 | 87.11 | 86.09 | 87.08 | 5,812,688 | +0.87(+1.01%) |
Sep 09, 2022 | 87.08 | 87.24 | 86.14 | 86.20 | 5,946,075 | -0.35(-0.41%) |
Sep 08, 2022 | 86.04 | 87.32 | 85.94 | 86.56 | 9,231,422 | +0.03(+0.03%) |
Sep 07, 2022 | 84.10 | 86.70 | 84.01 | 86.53 | 11,854,086 | +2.75(+3.28%) |
Sep 06, 2022 | 83.65 | 84.64 | 83.44 | 83.78 | 11,552,369 | +2.17(+2.66%) |
Sep 02, 2022 | 82.89 | 83.64 | 81.28 | 81.61 | 6,039,927 | -1.10(-1.33%) |
Sep 01, 2022 | 81.82 | 82.90 | 81.23 | 82.71 | 6,149,215 | +1.15(+1.41%) |
Aug 31, 2022 | 82.18 | 82.72 | 81.31 | 81.56 | 7,124,800 | -0.61(-0.75%) |
Aug 30, 2022 | 83.61 | 83.74 | 81.71 | 82.18 | 7,731,739 | -1.27(-1.52%) |
Aug 29, 2022 | 83.40 | 84.24 | 82.86 | 83.44 | 6,077,746 | -0.59(-0.70%) |
Aug 26, 2022 | 85.87 | 86.42 | 83.73 | 84.03 | 8,373,225 | -1.27(-1.49%) |
Aug 25, 2022 | 84.94 | 85.36 | 84.03 | 85.30 | 5,863,224 | +0.65(+0.77%) |
Aug 24, 2022 | 84.12 | 84.72 | 83.94 | 84.65 | 5,941,068 | +0.70(+0.83%) |
Aug 23, 2022 | 84.56 | 84.59 | 83.62 | 83.95 | 3,647,271 | -0.53(-0.63%) |
Aug 22, 2022 | 84.86 | 85.43 | 84.19 | 84.49 | 6,060,737 | -1.12(-1.30%) |
Aug 19, 2022 | 85.99 | 86.45 | 85.28 | 85.61 | 5,808,687 | -0.51(-0.59%) |
Aug 18, 2022 | 86.07 | 86.48 | 85.76 | 86.11 | 5,333,996 | +0.04(+0.04%) |
Aug 17, 2022 | 85.85 | 86.52 | 85.63 | 86.07 | 4,378,051 | -0.31(-0.36%) |
Aug 16, 2022 | 86.40 | 87.17 | 86.19 | 86.39 | 5,502,283 | -0.45(-0.52%) |
Aug 15, 2022 | 86.34 | 87.03 | 86.02 | 86.84 | 5,273,623 | +0.51(+0.59%) |
Aug 12, 2022 | 86.05 | 86.50 | 85.24 | 86.33 | 5,557,043 | +0.99(+1.16%) |
Aug 11, 2022 | 86.18 | 86.87 | 85.20 | 85.34 | 7,886,659 | -0.33(-0.39%) |
Aug 10, 2022 | 85.56 | 85.96 | 84.78 | 85.67 | 6,058,883 | +0.82(+0.97%) |
Aug 09, 2022 | 84.18 | 85.03 | 83.76 | 84.85 | 5,408,471 | +1.34(+1.60%) |
Aug 08, 2022 | 84.41 | 84.89 | 82.81 | 83.52 | 7,590,594 | -0.44(-0.52%) |
Aug 05, 2022 | 83.86 | 84.44 | 82.96 | 83.95 | 9,057,690 | +0.00(+0.00%) |
Aug 04, 2022 | 82.98 | 84.60 | 82.49 | 83.95 | 9,094,500 | +1.45(+1.76%) |
Aug 03, 2022 | 81.85 | 82.85 | 80.50 | 82.50 | 8,048,256 | +0.75(+0.92%) |
Aug 02, 2022 | 81.53 | 82.80 | 81.37 | 81.75 | 8,031,718 | +0.34(+0.42%) |
Aug 01, 2022 | 80.59 | 81.51 | 79.74 | 81.41 | 7,340,332 | +0.78(+0.97%) |
Jul 29, 2022 | 80.63 | 81.50 | 80.45 | 80.62 | 12,025,842 | -0.05(-0.06%) |
Jul 28, 2022 | 80.93 | 82.32 | 80.43 | 80.67 | 14,210,823 | +3.97(+5.18%) |
Jul 27, 2022 | 76.37 | 77.08 | 75.91 | 76.70 | 6,351,705 | +0.45(+0.59%) |
Jul 26, 2022 | 76.86 | 76.93 | 75.56 | 76.25 | 7,064,142 | -1.02(-1.32%) |
Jul 25, 2022 | 76.34 | 77.33 | 75.84 | 77.28 | 5,276,309 | +0.70(+0.91%) |
Jul 22, 2022 | 76.46 | 78.06 | 75.63 | 76.58 | 12,069,418 | +1.32(+1.75%) |
Jul 21, 2022 | 75.12 | 75.35 | 74.56 | 75.26 | 8,223,843 | +0.52(+0.70%) |
Jul 20, 2022 | 75.54 | 75.77 | 74.30 | 74.74 | 6,624,034 | -0.58(-0.77%) |
Jul 19, 2022 | 74.56 | 75.71 | 74.36 | 75.32 | 6,710,939 | +1.36(+1.83%) |
Jul 18, 2022 | 74.75 | 75.06 | 73.95 | 73.96 | 7,037,860 | -1.15(-1.52%) |
Jul 15, 2022 | 74.67 | 75.24 | 72.84 | 75.11 | 9,201,702 | -1.36(-1.77%) |
Jul 14, 2022 | 75.11 | 76.67 | 74.93 | 76.46 | 6,418,037 | -0.12(-0.16%) |
Jul 13, 2022 | 75.75 | 77.58 | 75.45 | 76.59 | 7,914,563 | +0.30(+0.39%) |
Jul 12, 2022 | 76.86 | 77.20 | 75.88 | 76.29 | 7,916,246 | -0.70(-0.90%) |
Jul 11, 2022 | 76.34 | 77.27 | 76.07 | 76.99 | 6,392,940 | +0.41(+0.54%) |
Jul 08, 2022 | 76.05 | 76.75 | 75.78 | 76.58 | 5,983,795 | -0.12(-0.16%) |
Jul 07, 2022 | 76.18 | 76.89 | 76.16 | 76.70 | 5,761,774 | +0.77(+1.02%) |
Jul 06, 2022 | 76.05 | 76.53 | 75.00 | 75.93 | 8,298,160 | +0.44(+0.58%) |
Jul 05, 2022 | 76.82 | 77.03 | 74.01 | 75.49 | 11,833,950 | -1.38(-1.80%) |