Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.46 | 61.37 | 59.76 | 61.05 | 3,380,613 | +0.94(+1.56%) |
Sep 29, 2022 | 61.34 | 61.65 | 59.46 | 60.11 | 2,996,911 | -1.98(-3.19%) |
Sep 28, 2022 | 61.67 | 62.57 | 60.78 | 62.09 | 1,945,508 | +1.05(+1.73%) |
Sep 27, 2022 | 63.01 | 63.40 | 60.90 | 61.04 | 2,599,533 | -1.39(-2.22%) |
Sep 26, 2022 | 63.03 | 63.08 | 61.31 | 62.42 | 3,167,222 | -0.89(-1.41%) |
Sep 23, 2022 | 63.94 | 65.08 | 62.61 | 63.31 | 2,870,005 | -1.46(-2.26%) |
Sep 22, 2022 | 65.21 | 65.32 | 63.82 | 64.78 | 2,088,947 | -0.70(-1.07%) |
Sep 21, 2022 | 66.48 | 67.26 | 65.46 | 65.48 | 2,131,847 | -0.54(-0.82%) |
Sep 20, 2022 | 66.80 | 67.08 | 65.61 | 66.02 | 2,370,098 | -1.59(-2.36%) |
Sep 19, 2022 | 68.32 | 69.27 | 67.23 | 67.61 | 2,969,566 | -1.50(-2.17%) |
Sep 16, 2022 | 68.87 | 69.25 | 66.97 | 69.11 | 8,072,968 | +0.08(+0.11%) |
Sep 15, 2022 | 70.13 | 70.45 | 68.91 | 69.04 | 3,085,844 | -1.18(-1.68%) |
Sep 14, 2022 | 70.81 | 71.35 | 68.92 | 70.21 | 3,989,963 | -1.17(-1.64%) |
Sep 13, 2022 | 73.08 | 73.40 | 71.31 | 71.38 | 2,623,700 | -2.89(-3.90%) |
Sep 12, 2022 | 74.08 | 75.24 | 73.94 | 74.28 | 2,433,775 | +0.64(+0.86%) |
Sep 09, 2022 | 72.78 | 73.69 | 72.11 | 73.64 | 2,684,558 | +1.16(+1.60%) |
Sep 08, 2022 | 73.34 | 74.22 | 72.38 | 72.48 | 2,430,137 | -1.23(-1.67%) |
Sep 07, 2022 | 72.36 | 73.85 | 72.25 | 73.72 | 1,512,430 | +1.32(+1.82%) |
Sep 06, 2022 | 72.54 | 73.08 | 71.70 | 72.40 | 1,998,028 | +0.43(+0.59%) |
Sep 02, 2022 | 73.19 | 73.62 | 71.69 | 71.97 | 1,769,767 | -0.71(-0.98%) |
Sep 01, 2022 | 72.35 | 72.72 | 71.94 | 72.68 | 2,125,641 | -0.07(-0.09%) |
Aug 31, 2022 | 72.95 | 73.67 | 72.61 | 72.75 | 4,246,517 | +0.51(+0.71%) |
Aug 30, 2022 | 73.03 | 73.56 | 72.09 | 72.24 | 2,195,887 | -0.75(-1.03%) |
Aug 29, 2022 | 73.14 | 73.71 | 72.57 | 72.99 | 1,968,959 | -0.41(-0.56%) |
Aug 26, 2022 | 74.96 | 74.96 | 73.33 | 73.39 | 1,851,414 | -1.43(-1.92%) |
Aug 25, 2022 | 73.97 | 74.86 | 73.75 | 74.83 | 1,944,830 | +1.26(+1.72%) |
Aug 24, 2022 | 73.05 | 74.21 | 73.00 | 73.56 | 2,733,357 | +0.34(+0.47%) |
Aug 23, 2022 | 74.87 | 75.09 | 73.14 | 73.22 | 2,700,948 | -1.89(-2.51%) |
Aug 22, 2022 | 74.77 | 75.37 | 74.15 | 75.11 | 2,591,137 | +0.16(+0.22%) |
Aug 19, 2022 | 75.20 | 75.51 | 74.48 | 74.95 | 4,835,371 | -0.40(-0.53%) |
Aug 18, 2022 | 76.83 | 77.21 | 74.85 | 75.35 | 2,687,669 | -1.48(-1.92%) |
Aug 17, 2022 | 75.50 | 77.12 | 75.46 | 76.82 | 2,041,360 | +0.86(+1.13%) |
Aug 16, 2022 | 76.76 | 76.83 | 75.60 | 75.97 | 2,108,986 | -0.97(-1.26%) |
Aug 15, 2022 | 77.86 | 78.06 | 76.57 | 76.94 | 1,326,288 | -0.94(-1.21%) |
Aug 12, 2022 | 77.21 | 77.97 | 76.92 | 77.88 | 2,075,549 | +1.38(+1.80%) |
Aug 11, 2022 | 77.94 | 78.35 | 76.05 | 76.50 | 3,170,304 | -1.96(-2.50%) |
Aug 10, 2022 | 77.75 | 78.63 | 76.12 | 78.46 | 3,088,738 | +0.61(+0.79%) |
Aug 09, 2022 | 76.98 | 77.98 | 76.72 | 77.85 | 3,067,502 | +1.00(+1.30%) |
Aug 08, 2022 | 76.90 | 77.62 | 76.52 | 76.85 | 2,191,067 | +0.87(+1.14%) |
Aug 05, 2022 | 75.82 | 76.27 | 74.54 | 75.99 | 3,090,958 | -0.30(-0.40%) |
Aug 04, 2022 | 77.70 | 77.70 | 75.80 | 76.29 | 2,728,406 | -1.33(-1.71%) |
Aug 03, 2022 | 78.99 | 79.66 | 77.59 | 77.62 | 2,420,961 | -1.19(-1.51%) |
Aug 02, 2022 | 80.84 | 81.31 | 78.74 | 78.80 | 1,968,178 | -2.18(-2.69%) |
Aug 01, 2022 | 81.15 | 81.67 | 80.87 | 80.98 | 1,403,787 | -0.34(-0.42%) |
Jul 29, 2022 | 81.00 | 81.78 | 80.45 | 81.32 | 4,146,925 | +0.34(+0.42%) |
Jul 28, 2022 | 80.08 | 81.03 | 79.56 | 80.98 | 1,658,080 | +1.37(+1.72%) |
Jul 27, 2022 | 79.75 | 80.64 | 79.22 | 79.61 | 1,480,281 | -0.37(-0.46%) |
Jul 26, 2022 | 79.67 | 80.36 | 79.29 | 79.98 | 2,403,013 | +0.75(+0.95%) |
Jul 25, 2022 | 77.75 | 79.29 | 77.35 | 79.23 | 1,853,666 | +1.22(+1.56%) |
Jul 22, 2022 | 77.49 | 78.36 | 77.01 | 78.01 | 1,790,103 | +1.41(+1.84%) |
Jul 21, 2022 | 76.34 | 76.61 | 74.61 | 76.60 | 1,800,746 | -0.06(-0.07%) |
Jul 20, 2022 | 77.26 | 77.79 | 76.26 | 76.66 | 1,647,678 | -0.70(-0.90%) |
Jul 19, 2022 | 76.46 | 77.52 | 76.01 | 77.35 | 2,254,290 | +1.26(+1.66%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.73 | 76.09 | 1,684,583 | -0.41(-0.53%) |
Jul 15, 2022 | 76.47 | 76.74 | 75.54 | 76.50 | 2,206,940 | +1.05(+1.40%) |
Jul 14, 2022 | 75.82 | 76.91 | 75.14 | 75.44 | 2,942,254 | -1.70(-2.21%) |
Jul 13, 2022 | 76.80 | 77.42 | 76.12 | 77.15 | 2,283,233 | -0.50(-0.64%) |
Jul 12, 2022 | 76.92 | 78.66 | 76.86 | 77.64 | 1,558,520 | +0.31(+0.40%) |
Jul 11, 2022 | 77.25 | 77.79 | 76.73 | 77.33 | 1,030,993 | +0.00(+0.00%) |
Jul 08, 2022 | 76.99 | 77.93 | 76.73 | 77.33 | 1,419,453 | +0.37(+0.48%) |
Jul 07, 2022 | 76.82 | 77.66 | 76.46 | 76.97 | 1,528,501 | +0.05(+0.06%) |
Jul 06, 2022 | 77.92 | 78.60 | 76.89 | 76.92 | 1,430,639 | -0.65(-0.84%) |
Jul 05, 2022 | 77.92 | 78.03 | 75.34 | 77.57 | 1,931,394 | -0.80(-1.02%) |