Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.51 | 68.70 | 67.54 | 68.00 | 2,764,579 | +0.26(+0.39%) |
Sep 29, 2022 | 67.69 | 68.34 | 66.37 | 67.73 | 2,465,364 | -0.76(-1.11%) |
Sep 28, 2022 | 66.60 | 69.21 | 65.78 | 68.50 | 2,400,322 | +2.54(+3.86%) |
Sep 27, 2022 | 67.49 | 68.08 | 65.73 | 65.95 | 1,631,986 | -0.76(-1.14%) |
Sep 26, 2022 | 68.51 | 68.52 | 66.32 | 66.71 | 1,888,333 | -2.33(-3.37%) |
Sep 23, 2022 | 68.90 | 69.28 | 67.91 | 69.04 | 1,631,638 | -0.65(-0.94%) |
Sep 22, 2022 | 69.29 | 70.15 | 67.97 | 69.70 | 1,743,345 | +0.33(+0.48%) |
Sep 21, 2022 | 71.94 | 72.24 | 69.34 | 69.36 | 1,469,482 | -1.84(-2.59%) |
Sep 20, 2022 | 72.35 | 72.56 | 70.90 | 71.21 | 1,162,409 | -2.19(-2.99%) |
Sep 19, 2022 | 73.63 | 74.28 | 73.03 | 73.40 | 2,384,697 | -1.30(-1.74%) |
Sep 16, 2022 | 73.82 | 74.84 | 72.61 | 74.70 | 2,325,454 | +0.59(+0.80%) |
Sep 15, 2022 | 74.83 | 75.73 | 73.97 | 74.11 | 1,261,791 | -0.85(-1.13%) |
Sep 14, 2022 | 75.41 | 75.98 | 74.41 | 74.96 | 1,547,610 | -0.72(-0.95%) |
Sep 13, 2022 | 76.35 | 76.78 | 75.44 | 75.68 | 1,269,006 | -2.41(-3.08%) |
Sep 12, 2022 | 77.59 | 78.44 | 77.29 | 78.09 | 1,634,710 | +1.26(+1.64%) |
Sep 09, 2022 | 76.77 | 77.27 | 76.24 | 76.82 | 1,730,882 | +0.14(+0.19%) |
Sep 08, 2022 | 73.60 | 76.73 | 73.49 | 76.68 | 2,312,619 | +2.48(+3.34%) |
Sep 07, 2022 | 72.35 | 74.26 | 72.31 | 74.20 | 1,855,142 | +1.65(+2.27%) |
Sep 06, 2022 | 72.64 | 72.80 | 70.97 | 72.55 | 1,658,378 | +0.44(+0.61%) |
Sep 02, 2022 | 72.57 | 73.30 | 71.76 | 72.11 | 1,416,975 | +0.56(+0.78%) |
Sep 01, 2022 | 70.73 | 71.59 | 69.86 | 71.56 | 1,595,361 | +0.44(+0.62%) |
Aug 31, 2022 | 71.92 | 72.60 | 70.95 | 71.12 | 1,567,461 | -0.34(-0.48%) |
Aug 30, 2022 | 71.97 | 72.31 | 71.40 | 71.46 | 918,969 | -0.56(-0.77%) |
Aug 29, 2022 | 72.55 | 72.74 | 71.66 | 72.02 | 1,038,784 | -0.97(-1.32%) |
Aug 26, 2022 | 75.22 | 75.28 | 72.96 | 72.98 | 1,370,350 | -2.34(-3.10%) |
Aug 25, 2022 | 74.34 | 75.68 | 74.22 | 75.32 | 825,265 | +1.30(+1.75%) |
Aug 24, 2022 | 74.58 | 74.91 | 73.96 | 74.02 | 810,983 | -0.66(-0.89%) |
Aug 23, 2022 | 75.01 | 75.70 | 74.55 | 74.68 | 1,413,828 | -0.11(-0.14%) |
Aug 22, 2022 | 76.49 | 76.60 | 74.73 | 74.79 | 801,257 | -2.53(-3.27%) |
Aug 19, 2022 | 77.64 | 78.01 | 76.72 | 77.32 | 1,012,264 | -0.72(-0.92%) |
Aug 18, 2022 | 78.70 | 79.46 | 77.76 | 78.03 | 1,272,695 | -0.57(-0.73%) |
Aug 17, 2022 | 79.45 | 79.81 | 78.42 | 78.61 | 981,602 | -1.83(-2.27%) |
Aug 16, 2022 | 79.52 | 80.77 | 79.10 | 80.43 | 1,233,199 | +0.71(+0.89%) |
Aug 15, 2022 | 80.17 | 80.17 | 78.97 | 79.72 | 955,756 | -0.96(-1.19%) |
Aug 12, 2022 | 80.99 | 81.31 | 79.90 | 80.68 | 968,158 | +0.35(+0.43%) |
Aug 11, 2022 | 79.21 | 81.04 | 79.03 | 80.33 | 1,882,090 | +1.75(+2.23%) |
Aug 10, 2022 | 78.34 | 79.13 | 78.06 | 78.58 | 1,350,283 | +1.45(+1.88%) |
Aug 09, 2022 | 77.90 | 77.90 | 76.83 | 77.13 | 864,429 | -0.48(-0.62%) |
Aug 08, 2022 | 78.33 | 79.30 | 77.41 | 77.61 | 1,211,431 | +0.08(+0.10%) |
Aug 05, 2022 | 77.19 | 77.69 | 76.42 | 77.53 | 837,045 | -0.06(-0.08%) |
Aug 04, 2022 | 78.80 | 79.33 | 77.32 | 77.59 | 1,089,268 | -1.56(-1.97%) |
Aug 03, 2022 | 79.37 | 80.16 | 79.07 | 79.15 | 1,603,275 | +0.31(+0.40%) |
Aug 02, 2022 | 79.91 | 80.34 | 78.73 | 78.84 | 1,227,239 | -1.31(-1.63%) |
Aug 01, 2022 | 81.13 | 81.38 | 79.60 | 80.15 | 1,091,750 | -1.48(-1.81%) |
Jul 29, 2022 | 80.75 | 81.99 | 80.11 | 81.62 | 1,949,779 | +0.97(+1.20%) |
Jul 28, 2022 | 80.08 | 81.27 | 79.81 | 80.66 | 1,848,343 | +0.07(+0.09%) |
Jul 27, 2022 | 80.54 | 81.60 | 79.69 | 80.58 | 2,203,202 | +1.50(+1.89%) |
Jul 26, 2022 | 79.64 | 80.40 | 78.58 | 79.09 | 1,619,449 | -0.74(-0.93%) |
Jul 25, 2022 | 79.44 | 80.65 | 79.42 | 79.83 | 1,398,682 | +0.55(+0.69%) |
Jul 22, 2022 | 79.38 | 80.34 | 78.70 | 79.29 | 1,670,335 | +0.48(+0.61%) |
Jul 21, 2022 | 79.69 | 79.70 | 77.99 | 78.80 | 1,334,391 | -1.43(-1.79%) |
Jul 20, 2022 | 80.30 | 81.19 | 79.87 | 80.23 | 2,209,362 | -0.30(-0.38%) |
Jul 19, 2022 | 79.31 | 80.66 | 78.93 | 80.54 | 1,524,848 | +2.09(+2.66%) |
Jul 18, 2022 | 79.07 | 79.73 | 78.28 | 78.45 | 1,450,441 | +0.21(+0.26%) |
Jul 15, 2022 | 78.26 | 78.73 | 77.49 | 78.25 | 1,798,020 | +1.63(+2.13%) |
Jul 14, 2022 | 75.98 | 77.01 | 75.98 | 76.62 | 1,305,554 | -0.91(-1.18%) |
Jul 13, 2022 | 77.91 | 78.57 | 77.18 | 77.53 | 911,182 | -1.25(-1.59%) |
Jul 12, 2022 | 77.64 | 79.41 | 77.54 | 78.78 | 1,551,899 | +0.64(+0.83%) |
Jul 11, 2022 | 79.18 | 79.61 | 77.69 | 78.14 | 1,174,804 | -1.68(-2.11%) |
Jul 08, 2022 | 81.17 | 81.17 | 79.72 | 79.82 | 1,005,432 | -1.29(-1.59%) |
Jul 07, 2022 | 81.38 | 81.74 | 80.54 | 81.11 | 1,326,745 | +0.50(+0.62%) |
Jul 06, 2022 | 81.35 | 82.12 | 80.27 | 80.61 | 1,325,491 | -1.01(-1.24%) |
Jul 05, 2022 | 79.87 | 81.76 | 78.52 | 81.62 | 1,220,033 | +0.50(+0.62%) |