Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.75 | 71.18 | 70.09 | 70.16 | 2,446,728 | -0.52(-0.73%) |
Sep 29, 2022 | 70.57 | 71.35 | 69.87 | 70.68 | 4,404,810 | +0.23(+0.33%) |
Sep 28, 2022 | 69.91 | 70.79 | 69.57 | 70.45 | 7,133,066 | +1.54(+2.24%) |
Sep 27, 2022 | 69.76 | 70.05 | 68.65 | 68.91 | 3,304,442 | +0.04(+0.05%) |
Sep 26, 2022 | 68.73 | 69.30 | 68.39 | 68.87 | 2,547,450 | -1.29(-1.84%) |
Sep 23, 2022 | 70.45 | 70.73 | 69.72 | 70.16 | 2,964,806 | -1.04(-1.46%) |
Sep 22, 2022 | 70.43 | 71.48 | 70.39 | 71.21 | 4,281,840 | -0.37(-0.52%) |
Sep 21, 2022 | 72.92 | 72.95 | 71.55 | 71.58 | 2,548,735 | -1.88(-2.56%) |
Sep 20, 2022 | 73.91 | 73.97 | 73.25 | 73.46 | 2,033,427 | -1.06(-1.42%) |
Sep 19, 2022 | 74.06 | 74.57 | 73.77 | 74.52 | 2,507,812 | +0.07(+0.10%) |
Sep 16, 2022 | 74.60 | 74.79 | 73.99 | 74.45 | 1,761,572 | -0.08(-0.11%) |
Sep 15, 2022 | 74.59 | 75.09 | 74.40 | 74.53 | 1,500,116 | -0.16(-0.21%) |
Sep 14, 2022 | 75.23 | 75.55 | 74.43 | 74.69 | 1,924,557 | -0.96(-1.27%) |
Sep 13, 2022 | 76.62 | 76.67 | 75.44 | 75.65 | 2,267,771 | -1.52(-1.97%) |
Sep 12, 2022 | 77.24 | 77.74 | 77.05 | 77.17 | 1,969,730 | +0.92(+1.21%) |
Sep 09, 2022 | 76.20 | 76.41 | 76.01 | 76.25 | 1,600,129 | +1.24(+1.65%) |
Sep 08, 2022 | 74.15 | 75.02 | 73.94 | 75.01 | 1,800,664 | +0.30(+0.40%) |
Sep 07, 2022 | 74.12 | 74.78 | 73.91 | 74.72 | 3,722,001 | +1.08(+1.47%) |
Sep 06, 2022 | 74.47 | 74.81 | 73.47 | 73.63 | 4,323,984 | +0.06(+0.09%) |
Sep 02, 2022 | 74.31 | 74.95 | 73.46 | 73.57 | 4,023,061 | -0.58(-0.78%) |
Sep 01, 2022 | 74.00 | 74.22 | 73.26 | 74.15 | 5,694,768 | -0.18(-0.24%) |
Aug 31, 2022 | 74.91 | 75.12 | 74.29 | 74.33 | 4,508,162 | -0.22(-0.30%) |
Aug 30, 2022 | 75.69 | 75.71 | 74.38 | 74.55 | 3,624,249 | -1.38(-1.81%) |
Aug 29, 2022 | 76.62 | 76.65 | 75.90 | 75.92 | 2,558,914 | -0.40(-0.52%) |
Aug 26, 2022 | 77.96 | 78.03 | 76.27 | 76.32 | 1,748,223 | -0.67(-0.88%) |
Aug 25, 2022 | 76.97 | 77.07 | 76.00 | 77.00 | 2,891,207 | -0.18(-0.24%) |
Aug 24, 2022 | 76.88 | 77.29 | 76.67 | 77.18 | 1,144,165 | +0.12(+0.16%) |
Aug 23, 2022 | 77.19 | 77.26 | 76.61 | 77.06 | 1,909,940 | -0.84(-1.08%) |
Aug 22, 2022 | 78.74 | 79.03 | 77.79 | 77.90 | 1,519,211 | -1.26(-1.60%) |
Aug 19, 2022 | 78.73 | 79.23 | 78.64 | 79.16 | 1,685,251 | +0.78(+0.99%) |
Aug 18, 2022 | 78.81 | 78.83 | 78.01 | 78.39 | 1,462,437 | -0.28(-0.35%) |
Aug 17, 2022 | 78.67 | 79.10 | 78.33 | 78.67 | 1,403,704 | -0.55(-0.70%) |
Aug 16, 2022 | 78.39 | 79.24 | 78.32 | 79.22 | 1,791,586 | +0.41(+0.52%) |
Aug 15, 2022 | 78.70 | 79.05 | 78.49 | 78.81 | 1,528,021 | -0.28(-0.35%) |
Aug 12, 2022 | 78.52 | 79.22 | 78.17 | 79.09 | 2,809,829 | +0.09(+0.12%) |
Aug 11, 2022 | 79.23 | 79.86 | 78.83 | 79.00 | 2,949,804 | -1.71(-2.12%) |
Aug 10, 2022 | 81.25 | 81.26 | 80.21 | 80.71 | 1,947,293 | +0.26(+0.32%) |
Aug 09, 2022 | 80.35 | 80.99 | 80.23 | 80.45 | 1,652,030 | +1.12(+1.41%) |
Aug 08, 2022 | 79.42 | 79.72 | 79.06 | 79.33 | 1,522,772 | +0.34(+0.43%) |
Aug 05, 2022 | 78.55 | 79.10 | 78.38 | 78.99 | 1,795,186 | +0.31(+0.40%) |
Aug 04, 2022 | 78.49 | 78.84 | 78.07 | 78.67 | 1,650,150 | +0.34(+0.44%) |
Aug 03, 2022 | 78.60 | 78.84 | 78.32 | 78.33 | 1,659,863 | -0.18(-0.24%) |
Aug 02, 2022 | 79.03 | 79.33 | 78.45 | 78.52 | 1,596,096 | -0.53(-0.67%) |
Aug 01, 2022 | 78.99 | 79.37 | 78.60 | 79.04 | 1,234,836 | -0.18(-0.23%) |
Jul 29, 2022 | 79.78 | 79.78 | 79.03 | 79.23 | 2,419,496 | -1.32(-1.64%) |
Jul 28, 2022 | 80.10 | 80.89 | 79.54 | 80.55 | 2,183,919 | +0.47(+0.59%) |
Jul 27, 2022 | 79.82 | 80.23 | 79.20 | 80.08 | 2,439,338 | -0.08(-0.10%) |
Jul 26, 2022 | 80.23 | 80.60 | 79.99 | 80.16 | 1,846,629 | +0.70(+0.88%) |
Jul 25, 2022 | 79.31 | 79.56 | 79.02 | 79.46 | 1,609,278 | +0.19(+0.24%) |
Jul 22, 2022 | 79.58 | 80.00 | 78.96 | 79.27 | 2,114,356 | -0.02(-0.02%) |
Jul 21, 2022 | 77.82 | 79.29 | 77.61 | 79.28 | 2,564,271 | +1.54(+1.98%) |
Jul 20, 2022 | 78.74 | 78.78 | 77.68 | 77.74 | 2,737,249 | -1.64(-2.07%) |
Jul 19, 2022 | 79.56 | 79.76 | 78.84 | 79.39 | 2,692,381 | +3.05(+3.99%) |
Jul 18, 2022 | 78.21 | 78.44 | 76.13 | 76.34 | 4,485,459 | -1.79(-2.29%) |
Jul 15, 2022 | 77.04 | 78.13 | 76.83 | 78.13 | 2,031,684 | +1.88(+2.47%) |
Jul 14, 2022 | 75.83 | 76.30 | 75.47 | 76.25 | 2,663,618 | -0.38(-0.49%) |
Jul 13, 2022 | 76.64 | 77.22 | 76.52 | 76.63 | 4,269,883 | -0.86(-1.11%) |
Jul 12, 2022 | 77.89 | 78.00 | 77.38 | 77.48 | 2,008,594 | -0.51(-0.65%) |
Jul 11, 2022 | 77.83 | 78.33 | 77.74 | 77.99 | 1,327,994 | +0.14(+0.18%) |
Jul 08, 2022 | 77.74 | 78.41 | 77.63 | 77.85 | 1,618,064 | -0.06(-0.07%) |
Jul 07, 2022 | 77.87 | 78.05 | 77.59 | 77.91 | 1,526,312 | +0.62(+0.80%) |
Jul 06, 2022 | 77.17 | 77.55 | 76.79 | 77.29 | 1,940,585 | -0.51(-0.65%) |
Jul 05, 2022 | 77.18 | 77.81 | 76.93 | 77.80 | 2,171,783 | -0.07(-0.09%) |