Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.18 | 78.91 | 77.37 | 77.56 | 2,526,896 | -0.15(-0.20%) |
Sep 29, 2022 | 79.47 | 79.65 | 77.28 | 77.72 | 1,886,440 | -2.22(-2.77%) |
Sep 28, 2022 | 78.31 | 80.40 | 77.53 | 79.93 | 2,152,356 | +2.02(+2.59%) |
Sep 27, 2022 | 79.72 | 80.30 | 77.54 | 77.92 | 3,717,390 | -0.67(-0.85%) |
Sep 26, 2022 | 78.29 | 80.25 | 78.05 | 78.58 | 3,198,219 | -0.13(-0.17%) |
Sep 23, 2022 | 81.48 | 81.48 | 77.36 | 78.72 | 3,723,847 | -4.26(-5.14%) |
Sep 22, 2022 | 83.44 | 83.89 | 82.50 | 82.98 | 2,489,493 | +0.07(+0.08%) |
Sep 21, 2022 | 84.75 | 85.44 | 82.91 | 82.91 | 2,165,609 | -0.72(-0.86%) |
Sep 20, 2022 | 83.60 | 83.89 | 82.36 | 83.64 | 1,987,631 | -0.56(-0.66%) |
Sep 19, 2022 | 80.88 | 84.20 | 80.75 | 84.20 | 2,680,557 | +2.47(+3.02%) |
Sep 16, 2022 | 81.91 | 82.41 | 81.06 | 81.73 | 5,824,952 | -0.47(-0.57%) |
Sep 15, 2022 | 82.94 | 83.36 | 82.02 | 82.20 | 2,327,289 | -0.88(-1.06%) |
Sep 14, 2022 | 82.89 | 83.73 | 82.30 | 83.08 | 2,929,835 | -0.17(-0.21%) |
Sep 13, 2022 | 83.78 | 85.51 | 82.81 | 83.25 | 2,885,435 | -1.79(-2.11%) |
Sep 12, 2022 | 88.40 | 88.65 | 83.85 | 85.04 | 5,006,375 | -3.14(-3.56%) |
Sep 09, 2022 | 87.50 | 88.95 | 87.07 | 88.19 | 3,811,465 | +1.14(+1.31%) |
Sep 08, 2022 | 83.68 | 87.08 | 83.68 | 87.05 | 4,054,492 | +2.95(+3.51%) |
Sep 07, 2022 | 81.95 | 84.30 | 81.56 | 84.10 | 2,906,744 | +1.48(+1.79%) |
Sep 06, 2022 | 84.81 | 85.19 | 82.46 | 82.62 | 3,260,010 | -1.84(-2.18%) |
Sep 02, 2022 | 85.57 | 86.57 | 84.17 | 84.47 | 2,768,352 | +0.03(+0.03%) |
Sep 01, 2022 | 83.99 | 84.71 | 83.61 | 84.44 | 2,579,138 | -0.30(-0.35%) |
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.74 | 3,612,657 | +0.31(+0.37%) |
Aug 30, 2022 | 87.10 | 87.10 | 84.13 | 84.43 | 2,712,384 | -3.08(-3.51%) |
Aug 29, 2022 | 85.73 | 88.16 | 85.54 | 87.50 | 1,946,354 | +1.16(+1.34%) |
Aug 26, 2022 | 87.65 | 87.68 | 86.29 | 86.35 | 2,370,902 | -1.30(-1.49%) |
Aug 25, 2022 | 86.09 | 87.71 | 85.79 | 87.65 | 2,536,993 | +2.19(+2.56%) |
Aug 24, 2022 | 84.73 | 85.98 | 83.54 | 85.46 | 2,185,777 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,278 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.95 | 82.68 | 83.43 | 1,841,454 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.73 | 83.53 | 84.10 | 1,906,340 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.48 | 1,540,941 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.52 | 83.25 | 1,278,327 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.65 | 82.43 | 83.47 | 1,823,989 | +0.82(+0.99%) |
Aug 15, 2022 | 81.80 | 82.81 | 80.72 | 82.65 | 1,840,209 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.10 | 83.10 | 2,437,727 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.63 | 80.43 | 80.74 | 1,804,667 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.90 | 79.84 | 80.23 | 2,089,790 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.19 | 79.52 | 1,825,235 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.98 | 78.92 | 79.16 | 2,628,158 | -0.26(-0.33%) |
Aug 05, 2022 | 78.57 | 80.42 | 78.19 | 79.42 | 2,270,165 | +0.71(+0.90%) |
Aug 04, 2022 | 78.53 | 79.25 | 78.09 | 78.71 | 2,514,766 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.51 | 78.17 | 78.93 | 2,645,055 | -0.52(-0.65%) |
Aug 02, 2022 | 80.68 | 81.02 | 79.31 | 79.45 | 3,321,871 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.40 | 79.42 | 80.86 | 4,005,280 | +1.43(+1.80%) |
Jul 29, 2022 | 76.61 | 79.50 | 76.59 | 79.43 | 4,851,905 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.80 | 75.80 | 76.15 | 3,149,361 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.60 | 74.49 | 77.20 | 4,575,159 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.56 | 75.73 | 5,838,160 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.57 | 2,823,713 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.44 | 70.86 | 1,543,047 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.42 | 71.03 | 1,613,330 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.90 | 71.56 | 2,071,766 | +0.71(+1.00%) |
Jul 19, 2022 | 70.01 | 71.04 | 69.72 | 70.85 | 1,940,990 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,750 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,134,893 | +0.29(+0.42%) |
Jul 14, 2022 | 68.29 | 69.02 | 67.19 | 68.81 | 3,234,617 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.76 | 2,181,041 | -0.15(-0.22%) |
Jul 12, 2022 | 69.01 | 70.99 | 68.66 | 69.91 | 2,101,283 | +0.21(+0.30%) |
Jul 11, 2022 | 70.01 | 70.71 | 69.59 | 69.70 | 1,975,853 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,432 | -1.02(-1.42%) |
Jul 07, 2022 | 70.65 | 72.67 | 70.54 | 71.40 | 3,119,067 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.18 | 67.91 | 69.30 | 2,962,224 | -0.15(-0.22%) |
Jul 05, 2022 | 71.60 | 71.94 | 68.29 | 69.46 | 4,328,747 | -3.87(-5.27%) |