Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.94 | 71.56 | 69.92 | 70.02 | 2,894,410 | -0.94(-1.32%) |
Sep 29, 2022 | 70.99 | 71.10 | 69.84 | 70.96 | 2,409,615 | -0.78(-1.09%) |
Sep 28, 2022 | 70.79 | 72.22 | 70.13 | 71.74 | 4,026,997 | +1.87(+2.68%) |
Sep 27, 2022 | 70.88 | 71.15 | 69.24 | 69.87 | 2,780,255 | -0.08(-0.11%) |
Sep 26, 2022 | 70.32 | 71.30 | 69.74 | 69.95 | 2,790,185 | -0.67(-0.95%) |
Sep 23, 2022 | 71.24 | 71.36 | 69.69 | 70.62 | 3,407,122 | -1.62(-2.24%) |
Sep 22, 2022 | 73.14 | 73.62 | 72.20 | 72.23 | 2,571,776 | -0.95(-1.29%) |
Sep 21, 2022 | 75.42 | 75.63 | 73.18 | 73.18 | 2,337,359 | -1.43(-1.92%) |
Sep 20, 2022 | 75.33 | 75.39 | 73.78 | 74.61 | 3,420,238 | -1.51(-1.98%) |
Sep 19, 2022 | 73.96 | 76.25 | 73.94 | 76.12 | 2,598,119 | +1.33(+1.78%) |
Sep 16, 2022 | 75.80 | 75.97 | 74.55 | 74.79 | 5,452,755 | -2.21(-2.87%) |
Sep 15, 2022 | 78.53 | 78.92 | 76.75 | 77.00 | 2,321,670 | -1.70(-2.16%) |
Sep 14, 2022 | 78.78 | 79.15 | 77.97 | 78.71 | 2,280,151 | -0.18(-0.23%) |
Sep 13, 2022 | 80.05 | 80.62 | 78.52 | 78.89 | 2,084,707 | -2.94(-3.59%) |
Sep 12, 2022 | 81.58 | 81.97 | 81.17 | 81.82 | 2,131,206 | +0.81(+1.00%) |
Sep 09, 2022 | 80.56 | 81.26 | 80.31 | 81.01 | 2,627,559 | +0.99(+1.24%) |
Sep 08, 2022 | 78.22 | 80.06 | 78.01 | 80.02 | 2,706,129 | +1.37(+1.74%) |
Sep 07, 2022 | 77.74 | 79.03 | 77.48 | 78.65 | 4,982,395 | +0.70(+0.90%) |
Sep 06, 2022 | 78.65 | 78.70 | 77.11 | 77.95 | 3,237,727 | -0.23(-0.29%) |
Sep 02, 2022 | 79.39 | 79.68 | 77.65 | 78.18 | 4,346,042 | -0.25(-0.32%) |
Sep 01, 2022 | 77.50 | 78.49 | 76.90 | 78.43 | 2,496,883 | +0.26(+0.33%) |
Aug 31, 2022 | 79.83 | 79.97 | 78.03 | 78.17 | 3,740,057 | -1.51(-1.90%) |
Aug 30, 2022 | 81.29 | 81.34 | 79.31 | 79.68 | 2,245,586 | -1.43(-1.77%) |
Aug 29, 2022 | 80.27 | 81.54 | 80.04 | 81.12 | 2,093,157 | +0.15(+0.19%) |
Aug 26, 2022 | 84.31 | 84.31 | 80.91 | 80.96 | 2,131,332 | -3.17(-3.76%) |
Aug 25, 2022 | 83.77 | 84.21 | 83.25 | 84.13 | 2,053,812 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.44 | 82.51 | 83.14 | 1,488,747 | +0.20(+0.24%) |
Aug 23, 2022 | 82.59 | 83.74 | 82.41 | 82.94 | 2,679,033 | +0.46(+0.56%) |
Aug 22, 2022 | 83.31 | 83.62 | 82.16 | 82.48 | 2,614,292 | -2.32(-2.74%) |
Aug 19, 2022 | 85.71 | 85.84 | 84.58 | 84.81 | 1,966,618 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.57 | 85.11 | 86.35 | 2,257,561 | +1.37(+1.61%) |
Aug 17, 2022 | 84.94 | 85.47 | 84.50 | 84.98 | 2,056,360 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.23 | 84.66 | 86.02 | 2,946,330 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.83 | 84.96 | 2,106,072 | -0.36(-0.43%) |
Aug 12, 2022 | 83.73 | 85.35 | 83.73 | 85.32 | 2,536,413 | +1.65(+1.98%) |
Aug 11, 2022 | 84.13 | 84.95 | 83.58 | 83.67 | 3,063,118 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,399 | +0.90(+1.10%) |
Aug 09, 2022 | 83.37 | 83.58 | 81.84 | 82.32 | 5,137,531 | -3.27(-3.82%) |
Aug 08, 2022 | 86.64 | 86.72 | 85.02 | 85.59 | 3,787,203 | -0.34(-0.40%) |
Aug 05, 2022 | 84.87 | 85.99 | 84.68 | 85.93 | 2,551,335 | +0.76(+0.89%) |
Aug 04, 2022 | 85.61 | 85.72 | 84.96 | 85.17 | 2,190,050 | -0.22(-0.26%) |
Aug 03, 2022 | 84.99 | 85.66 | 84.40 | 85.39 | 1,603,207 | +0.67(+0.80%) |
Aug 02, 2022 | 84.46 | 85.42 | 84.05 | 84.72 | 2,285,871 | -0.22(-0.26%) |
Aug 01, 2022 | 84.80 | 85.34 | 84.09 | 84.94 | 1,918,309 | -0.69(-0.81%) |
Jul 29, 2022 | 84.35 | 86.04 | 84.15 | 85.63 | 3,753,254 | +1.60(+1.90%) |
Jul 28, 2022 | 82.91 | 84.27 | 82.64 | 84.03 | 3,113,725 | +1.93(+2.35%) |
Jul 27, 2022 | 80.28 | 82.69 | 80.07 | 82.10 | 2,732,033 | +2.18(+2.72%) |
Jul 26, 2022 | 80.38 | 81.09 | 79.75 | 79.93 | 2,619,583 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.27 | 78.73 | 80.04 | 2,139,295 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,625 | -0.57(-0.72%) |
Jul 21, 2022 | 78.50 | 79.66 | 78.24 | 79.57 | 2,148,017 | +1.02(+1.29%) |
Jul 20, 2022 | 78.52 | 78.78 | 77.78 | 78.56 | 2,008,292 | +0.37(+0.47%) |
Jul 19, 2022 | 76.39 | 78.32 | 76.07 | 78.19 | 1,920,893 | +2.74(+3.63%) |
Jul 18, 2022 | 76.40 | 76.72 | 75.14 | 75.45 | 1,816,326 | -0.23(-0.30%) |
Jul 15, 2022 | 75.06 | 75.75 | 74.33 | 75.68 | 2,814,341 | +1.83(+2.48%) |
Jul 14, 2022 | 72.99 | 73.92 | 72.40 | 73.84 | 2,643,508 | -0.92(-1.23%) |
Jul 13, 2022 | 73.94 | 75.53 | 73.79 | 74.76 | 2,768,512 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.90 | 75.15 | 2,954,823 | -1.15(-1.51%) |
Jul 11, 2022 | 76.01 | 76.69 | 75.81 | 76.30 | 1,846,627 | -0.39(-0.51%) |
Jul 08, 2022 | 77.29 | 77.47 | 75.77 | 76.69 | 2,414,414 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.01 | 75.79 | 76.88 | 3,258,255 | +1.06(+1.40%) |
Jul 06, 2022 | 75.44 | 76.60 | 74.39 | 75.82 | 3,272,442 | +0.59(+0.78%) |
Jul 05, 2022 | 74.88 | 75.36 | 74.13 | 75.23 | 3,206,360 | -1.17(-1.53%) |