Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.60 | 73.63 | 72.86 | 73.04 | 12,587,747 | -0.17(-0.23%) |
Sep 29, 2022 | 73.35 | 73.50 | 72.40 | 73.20 | 9,752,874 | -0.94(-1.27%) |
Sep 28, 2022 | 72.68 | 74.19 | 72.48 | 74.14 | 10,943,618 | +1.74(+2.40%) |
Sep 27, 2022 | 73.98 | 74.09 | 72.29 | 72.40 | 15,166,849 | -1.18(-1.60%) |
Sep 26, 2022 | 74.45 | 74.78 | 73.40 | 73.58 | 13,082,878 | -1.78(-2.36%) |
Sep 23, 2022 | 75.81 | 75.82 | 74.88 | 75.35 | 11,559,285 | -0.92(-1.21%) |
Sep 22, 2022 | 76.77 | 76.77 | 75.99 | 76.27 | 7,932,874 | -0.52(-0.67%) |
Sep 21, 2022 | 77.17 | 77.48 | 76.45 | 76.79 | 8,163,556 | -0.22(-0.29%) |
Sep 20, 2022 | 77.06 | 77.21 | 76.80 | 77.01 | 4,931,547 | -0.71(-0.92%) |
Sep 19, 2022 | 77.28 | 77.74 | 77.24 | 77.72 | 5,254,755 | +0.27(+0.35%) |
Sep 16, 2022 | 77.23 | 77.75 | 77.15 | 77.45 | 6,018,643 | -0.42(-0.54%) |
Sep 15, 2022 | 77.97 | 78.43 | 77.72 | 77.87 | 7,088,308 | -0.06(-0.07%) |
Sep 14, 2022 | 77.83 | 78.30 | 77.77 | 77.93 | 5,718,445 | -0.06(-0.07%) |
Sep 13, 2022 | 78.11 | 78.45 | 77.92 | 77.98 | 7,372,271 | -1.21(-1.53%) |
Sep 12, 2022 | 79.58 | 79.76 | 79.17 | 79.20 | 4,868,803 | -0.03(-0.03%) |
Sep 09, 2022 | 78.91 | 79.46 | 78.91 | 79.23 | 7,687,188 | +0.48(+0.61%) |
Sep 08, 2022 | 78.53 | 78.92 | 78.35 | 78.75 | 6,149,203 | +0.03(+0.04%) |
Sep 07, 2022 | 77.83 | 78.75 | 77.65 | 78.72 | 8,586,040 | +1.18(+1.52%) |
Sep 06, 2022 | 78.09 | 78.23 | 77.43 | 77.54 | 8,456,321 | -0.72(-0.92%) |
Sep 02, 2022 | 78.39 | 79.04 | 77.83 | 78.26 | 8,016,242 | +0.28(+0.35%) |
Sep 01, 2022 | 77.73 | 78.05 | 77.49 | 77.98 | 8,902,950 | -0.19(-0.24%) |
Aug 31, 2022 | 78.59 | 78.71 | 78.14 | 78.18 | 4,432,909 | -0.63(-0.80%) |
Aug 30, 2022 | 79.15 | 79.21 | 78.38 | 78.81 | 5,726,491 | -0.03(-0.03%) |
Aug 29, 2022 | 79.17 | 79.17 | 78.72 | 78.84 | 4,792,467 | -0.48(-0.60%) |
Aug 26, 2022 | 80.42 | 80.59 | 79.31 | 79.31 | 5,202,828 | -1.26(-1.56%) |
Aug 25, 2022 | 80.03 | 80.57 | 79.62 | 80.57 | 4,298,988 | +0.84(+1.06%) |
Aug 24, 2022 | 79.95 | 80.09 | 79.61 | 79.72 | 3,349,078 | -0.07(-0.09%) |
Aug 23, 2022 | 79.41 | 80.14 | 79.29 | 79.80 | 5,811,067 | +0.83(+1.06%) |
Aug 22, 2022 | 79.16 | 79.17 | 78.81 | 78.96 | 5,670,051 | -0.59(-0.74%) |
Aug 19, 2022 | 80.12 | 80.24 | 79.53 | 79.55 | 6,892,334 | -1.23(-1.52%) |
Aug 18, 2022 | 80.92 | 80.93 | 80.54 | 80.78 | 4,577,467 | -0.09(-0.11%) |
Aug 17, 2022 | 80.93 | 81.05 | 80.32 | 80.87 | 8,556,419 | -0.90(-1.10%) |
Aug 16, 2022 | 81.77 | 82.02 | 81.46 | 81.77 | 10,462,136 | -0.71(-0.87%) |
Aug 15, 2022 | 82.26 | 82.95 | 82.19 | 82.48 | 12,652,749 | -0.16(-0.19%) |
Aug 12, 2022 | 82.07 | 82.69 | 81.96 | 82.64 | 7,561,101 | +0.62(+0.76%) |
Aug 11, 2022 | 82.94 | 83.13 | 81.83 | 82.02 | 11,237,312 | -0.34(-0.41%) |
Aug 10, 2022 | 81.75 | 82.63 | 81.45 | 82.35 | 9,665,949 | +1.45(+1.79%) |
Aug 09, 2022 | 81.71 | 81.80 | 80.89 | 80.91 | 6,804,476 | -1.37(-1.67%) |
Aug 08, 2022 | 81.58 | 82.35 | 81.57 | 82.28 | 7,882,776 | +1.20(+1.48%) |
Aug 05, 2022 | 80.38 | 81.08 | 80.28 | 81.08 | 5,602,372 | -0.16(-0.20%) |
Aug 04, 2022 | 81.21 | 81.55 | 81.09 | 81.25 | 6,738,539 | +0.17(+0.21%) |
Aug 03, 2022 | 79.84 | 81.14 | 79.75 | 81.07 | 4,898,502 | +1.53(+1.92%) |
Aug 02, 2022 | 80.30 | 80.38 | 79.54 | 79.54 | 6,844,177 | -1.17(-1.45%) |
Aug 01, 2022 | 80.36 | 80.88 | 80.17 | 80.71 | 4,743,251 | +0.36(+0.45%) |
Jul 29, 2022 | 80.07 | 80.65 | 80.06 | 80.35 | 7,293,406 | +0.31(+0.39%) |
Jul 28, 2022 | 79.36 | 80.16 | 79.27 | 80.04 | 7,344,242 | +1.02(+1.29%) |
Jul 27, 2022 | 77.96 | 79.14 | 77.89 | 79.02 | 6,279,436 | +1.18(+1.51%) |
Jul 26, 2022 | 78.27 | 78.35 | 77.74 | 77.84 | 7,523,190 | -0.73(-0.93%) |
Jul 25, 2022 | 78.18 | 78.64 | 78.18 | 78.57 | 5,985,590 | +0.05(+0.07%) |
Jul 22, 2022 | 77.95 | 78.52 | 77.95 | 78.52 | 5,508,634 | +0.85(+1.09%) |
Jul 21, 2022 | 77.36 | 77.72 | 77.35 | 77.67 | 8,163,654 | +0.43(+0.56%) |
Jul 20, 2022 | 76.86 | 77.28 | 76.75 | 77.24 | 6,906,454 | +0.60(+0.79%) |
Jul 19, 2022 | 75.75 | 76.66 | 75.70 | 76.64 | 6,735,116 | +1.10(+1.46%) |
Jul 18, 2022 | 75.90 | 76.24 | 75.40 | 75.53 | 8,573,364 | +0.04(+0.05%) |
Jul 15, 2022 | 75.37 | 75.73 | 75.19 | 75.50 | 6,743,466 | +0.75(+1.00%) |
Jul 14, 2022 | 75.19 | 75.34 | 74.74 | 74.75 | 11,279,624 | -1.33(-1.75%) |
Jul 13, 2022 | 75.19 | 76.14 | 75.09 | 76.08 | 13,112,999 | -0.31(-0.41%) |
Jul 12, 2022 | 76.14 | 76.48 | 76.11 | 76.39 | 8,025,046 | -0.22(-0.29%) |
Jul 11, 2022 | 77.03 | 77.21 | 76.26 | 76.61 | 10,284,510 | -0.65(-0.84%) |
Jul 08, 2022 | 77.44 | 77.44 | 76.88 | 77.26 | 3,942,609 | -0.37(-0.47%) |
Jul 07, 2022 | 77.57 | 77.86 | 77.51 | 77.62 | 6,071,134 | +0.23(+0.29%) |
Jul 06, 2022 | 77.70 | 77.90 | 77.30 | 77.39 | 6,170,933 | -0.63(-0.81%) |
Jul 05, 2022 | 77.80 | 78.06 | 77.59 | 78.02 | 5,170,555 | -0.62(-0.79%) |