Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.18 | 78.91 | 77.37 | 77.56 | 2,527,028 | -0.15(-0.20%) |
Sep 29, 2022 | 79.47 | 79.64 | 77.28 | 77.71 | 1,886,538 | -2.22(-2.77%) |
Sep 28, 2022 | 78.31 | 80.39 | 77.53 | 79.93 | 2,152,468 | +2.01(+2.59%) |
Sep 27, 2022 | 79.72 | 80.30 | 77.54 | 77.92 | 3,717,584 | -0.67(-0.85%) |
Sep 26, 2022 | 78.28 | 80.25 | 78.05 | 78.58 | 3,198,385 | -0.13(-0.17%) |
Sep 23, 2022 | 81.47 | 81.47 | 77.36 | 78.72 | 3,724,041 | -4.26(-5.14%) |
Sep 22, 2022 | 83.44 | 83.88 | 82.49 | 82.98 | 2,489,623 | +0.07(+0.08%) |
Sep 21, 2022 | 84.74 | 85.44 | 82.91 | 82.91 | 2,165,722 | -0.72(-0.86%) |
Sep 20, 2022 | 83.59 | 83.88 | 82.36 | 83.63 | 1,987,735 | -0.56(-0.66%) |
Sep 19, 2022 | 80.88 | 84.19 | 80.75 | 84.19 | 2,680,697 | +2.47(+3.02%) |
Sep 16, 2022 | 81.91 | 82.41 | 81.06 | 81.72 | 5,825,256 | -0.47(-0.57%) |
Sep 15, 2022 | 82.94 | 83.35 | 82.01 | 82.20 | 2,327,411 | -0.88(-1.06%) |
Sep 14, 2022 | 82.89 | 83.73 | 82.29 | 83.07 | 2,929,988 | -0.17(-0.21%) |
Sep 13, 2022 | 83.78 | 85.50 | 82.80 | 83.25 | 2,885,585 | -1.79(-2.11%) |
Sep 12, 2022 | 88.39 | 88.65 | 83.84 | 85.04 | 5,006,636 | -3.14(-3.56%) |
Sep 09, 2022 | 87.50 | 88.94 | 87.06 | 88.18 | 3,811,663 | +1.14(+1.31%) |
Sep 08, 2022 | 83.67 | 87.07 | 83.67 | 87.05 | 4,054,703 | +2.95(+3.51%) |
Sep 07, 2022 | 81.95 | 84.29 | 81.56 | 84.09 | 2,906,895 | +1.47(+1.79%) |
Sep 06, 2022 | 84.81 | 85.18 | 82.46 | 82.62 | 3,260,180 | -1.84(-2.18%) |
Sep 02, 2022 | 85.57 | 86.56 | 84.16 | 84.46 | 2,768,496 | +0.03(+0.03%) |
Sep 01, 2022 | 83.99 | 84.70 | 83.60 | 84.43 | 2,579,273 | -0.30(-0.35%) |
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.73 | 3,612,846 | +0.31(+0.37%) |
Aug 30, 2022 | 87.09 | 87.10 | 84.12 | 84.42 | 2,712,526 | -3.08(-3.51%) |
Aug 29, 2022 | 85.72 | 88.15 | 85.53 | 87.50 | 1,946,455 | +1.16(+1.34%) |
Aug 26, 2022 | 87.64 | 87.67 | 86.28 | 86.34 | 2,371,025 | -1.30(-1.49%) |
Aug 25, 2022 | 86.08 | 87.70 | 85.78 | 87.64 | 2,537,125 | +2.19(+2.56%) |
Aug 24, 2022 | 84.72 | 85.97 | 83.54 | 85.45 | 2,185,891 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,372 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.94 | 82.68 | 83.43 | 1,841,550 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.72 | 83.53 | 84.09 | 1,906,439 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.47 | 1,541,021 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.51 | 83.25 | 1,278,393 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.64 | 82.43 | 83.47 | 1,824,084 | +0.82(+0.99%) |
Aug 15, 2022 | 81.79 | 82.80 | 80.72 | 82.65 | 1,840,305 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.09 | 83.10 | 2,437,854 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.62 | 80.42 | 80.74 | 1,804,761 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.89 | 79.83 | 80.22 | 2,089,899 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.18 | 79.51 | 1,825,330 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.97 | 78.92 | 79.16 | 2,628,295 | -0.26(-0.33%) |
Aug 05, 2022 | 78.56 | 80.41 | 78.19 | 79.42 | 2,270,283 | +0.71(+0.90%) |
Aug 04, 2022 | 78.52 | 79.24 | 78.09 | 78.70 | 2,514,897 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.50 | 78.17 | 78.93 | 2,645,193 | -0.52(-0.65%) |
Aug 02, 2022 | 80.67 | 81.02 | 79.30 | 79.44 | 3,322,044 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.39 | 79.42 | 80.85 | 4,005,489 | +1.43(+1.80%) |
Jul 29, 2022 | 76.60 | 79.49 | 76.58 | 79.42 | 4,852,158 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.79 | 75.80 | 76.14 | 3,149,525 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.59 | 74.49 | 77.20 | 4,575,397 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.55 | 75.73 | 5,838,464 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.56 | 2,823,860 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.43 | 70.86 | 1,543,127 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.41 | 71.03 | 1,613,414 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.89 | 71.56 | 2,071,874 | +0.71(+1.00%) |
Jul 19, 2022 | 70.00 | 71.04 | 69.71 | 70.85 | 1,941,091 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,870 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,135,004 | +0.29(+0.42%) |
Jul 14, 2022 | 68.28 | 69.01 | 67.19 | 68.80 | 3,234,786 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.75 | 2,181,155 | -0.15(-0.22%) |
Jul 12, 2022 | 69.00 | 70.99 | 68.66 | 69.91 | 2,101,392 | +0.21(+0.30%) |
Jul 11, 2022 | 70.00 | 70.70 | 69.59 | 69.69 | 1,975,956 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,571 | -1.02(-1.42%) |
Jul 07, 2022 | 70.64 | 72.67 | 70.54 | 71.39 | 3,119,229 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.17 | 67.91 | 69.30 | 2,962,379 | -0.15(-0.22%) |
Jul 05, 2022 | 71.59 | 71.94 | 68.28 | 69.45 | 4,328,972 | -3.87(-5.27%) |