Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 73.40 | 73.78 | 72.41 | 72.55 | 4,330,179 | -1.04(-1.42%) |
Sep 29, 2022 | 74.78 | 74.89 | 73.46 | 73.60 | 3,712,383 | -1.02(-1.37%) |
Sep 28, 2022 | 74.29 | 74.87 | 73.40 | 74.62 | 4,174,655 | +0.78(+1.05%) |
Sep 27, 2022 | 74.82 | 75.89 | 73.71 | 73.84 | 4,337,952 | -0.65(-0.88%) |
Sep 26, 2022 | 74.81 | 75.29 | 73.98 | 74.50 | 3,760,384 | -0.48(-0.64%) |
Sep 23, 2022 | 75.85 | 76.28 | 74.16 | 74.98 | 5,063,422 | -1.52(-1.99%) |
Sep 22, 2022 | 75.95 | 76.94 | 74.71 | 76.50 | 7,505,694 | +1.00(+1.33%) |
Sep 21, 2022 | 73.85 | 76.75 | 72.96 | 75.50 | 14,818,064 | +4.08(+5.72%) |
Sep 20, 2022 | 71.46 | 71.77 | 70.94 | 71.42 | 5,070,539 | -0.40(-0.55%) |
Sep 19, 2022 | 71.32 | 71.89 | 71.16 | 71.82 | 3,069,934 | +0.55(+0.77%) |
Sep 16, 2022 | 71.25 | 71.99 | 70.76 | 71.27 | 7,094,116 | +0.17(+0.24%) |
Sep 15, 2022 | 70.66 | 71.22 | 69.87 | 71.10 | 4,925,548 | +0.62(+0.87%) |
Sep 14, 2022 | 70.18 | 70.98 | 70.17 | 70.48 | 3,806,326 | +0.07(+0.09%) |
Sep 13, 2022 | 71.69 | 72.01 | 70.14 | 70.41 | 3,531,759 | -1.70(-2.36%) |
Sep 12, 2022 | 72.01 | 72.38 | 71.76 | 72.12 | 2,654,382 | +0.23(+0.32%) |
Sep 09, 2022 | 71.84 | 72.43 | 71.08 | 71.89 | 2,572,278 | +0.27(+0.37%) |
Sep 08, 2022 | 71.84 | 72.17 | 70.75 | 71.63 | 3,822,662 | -0.62(-0.85%) |
Sep 07, 2022 | 71.43 | 72.35 | 70.92 | 72.24 | 4,591,902 | +0.93(+1.30%) |
Sep 06, 2022 | 72.60 | 72.88 | 71.15 | 71.31 | 5,631,821 | -1.34(-1.85%) |
Sep 02, 2022 | 73.52 | 74.25 | 72.38 | 72.66 | 4,167,120 | -0.42(-0.57%) |
Sep 01, 2022 | 72.44 | 73.26 | 71.74 | 73.08 | 2,845,728 | +0.34(+0.47%) |
Aug 31, 2022 | 73.19 | 73.74 | 72.63 | 72.73 | 4,548,123 | -0.17(-0.23%) |
Aug 30, 2022 | 73.13 | 73.44 | 72.67 | 72.91 | 2,614,024 | -0.23(-0.31%) |
Aug 29, 2022 | 71.99 | 73.58 | 71.77 | 73.13 | 2,855,210 | +0.85(+1.18%) |
Aug 26, 2022 | 73.79 | 74.01 | 72.18 | 72.28 | 4,061,924 | -1.50(-2.03%) |
Aug 25, 2022 | 74.09 | 74.20 | 73.08 | 73.78 | 3,513,379 | -0.52(-0.70%) |
Aug 24, 2022 | 73.91 | 74.38 | 73.57 | 74.30 | 2,627,538 | +0.55(+0.74%) |
Aug 23, 2022 | 73.43 | 73.87 | 73.07 | 73.75 | 2,534,531 | +0.35(+0.48%) |
Aug 22, 2022 | 73.54 | 73.80 | 73.06 | 73.40 | 1,839,789 | -0.45(-0.60%) |
Aug 19, 2022 | 73.60 | 74.21 | 73.34 | 73.84 | 2,794,093 | +0.45(+0.61%) |
Aug 18, 2022 | 73.03 | 73.44 | 72.48 | 73.40 | 2,719,630 | +0.34(+0.47%) |
Aug 17, 2022 | 73.37 | 73.80 | 73.02 | 73.06 | 2,521,311 | -0.28(-0.39%) |
Aug 16, 2022 | 72.41 | 73.74 | 72.32 | 73.34 | 6,547,996 | +0.76(+1.04%) |
Aug 15, 2022 | 72.79 | 73.12 | 72.20 | 72.58 | 6,006,421 | -0.34(-0.47%) |
Aug 12, 2022 | 73.12 | 73.19 | 72.51 | 72.92 | 2,544,062 | +0.04(+0.05%) |
Aug 11, 2022 | 73.58 | 74.10 | 72.86 | 72.89 | 2,916,973 | -0.59(-0.80%) |
Aug 10, 2022 | 73.38 | 73.62 | 73.08 | 73.47 | 2,830,989 | +0.52(+0.71%) |
Aug 09, 2022 | 72.49 | 73.60 | 72.45 | 72.95 | 2,912,449 | +0.63(+0.88%) |
Aug 08, 2022 | 72.33 | 72.80 | 72.19 | 72.32 | 2,516,246 | +0.18(+0.25%) |
Aug 05, 2022 | 71.79 | 72.15 | 71.05 | 72.14 | 2,392,712 | +0.62(+0.86%) |
Aug 04, 2022 | 71.27 | 72.20 | 71.27 | 71.52 | 2,769,195 | -0.08(-0.11%) |
Aug 03, 2022 | 71.45 | 71.79 | 71.11 | 71.60 | 4,256,167 | -0.08(-0.11%) |
Aug 02, 2022 | 71.98 | 72.21 | 71.14 | 71.67 | 5,830,275 | -0.02(-0.03%) |
Aug 01, 2022 | 70.86 | 72.11 | 70.85 | 71.69 | 3,980,649 | +0.86(+1.22%) |
Jul 29, 2022 | 70.22 | 70.93 | 69.98 | 70.83 | 7,061,986 | +0.18(+0.25%) |
Jul 28, 2022 | 69.95 | 70.89 | 69.67 | 70.65 | 3,260,126 | +0.74(+1.06%) |
Jul 27, 2022 | 70.31 | 70.31 | 68.34 | 69.91 | 3,713,775 | -0.56(-0.79%) |
Jul 26, 2022 | 69.32 | 70.58 | 68.79 | 70.47 | 3,120,015 | +0.15(+0.22%) |
Jul 25, 2022 | 69.64 | 70.58 | 69.26 | 70.32 | 2,572,418 | +0.59(+0.84%) |
Jul 22, 2022 | 69.35 | 69.86 | 68.99 | 69.73 | 2,662,429 | +0.50(+0.73%) |
Jul 21, 2022 | 69.22 | 69.71 | 68.82 | 69.23 | 3,395,178 | -0.28(-0.41%) |
Jul 20, 2022 | 70.49 | 70.67 | 69.18 | 69.51 | 3,785,674 | -0.92(-1.30%) |
Jul 19, 2022 | 70.34 | 70.93 | 70.22 | 70.43 | 3,188,666 | +0.40(+0.57%) |
Jul 18, 2022 | 70.58 | 71.00 | 69.97 | 70.04 | 2,820,570 | -0.92(-1.29%) |
Jul 15, 2022 | 71.28 | 71.47 | 70.71 | 70.95 | 3,354,727 | +0.21(+0.29%) |
Jul 14, 2022 | 71.17 | 71.76 | 70.35 | 70.75 | 4,809,041 | -1.64(-2.26%) |
Jul 13, 2022 | 71.70 | 72.87 | 71.68 | 72.38 | 3,655,736 | +0.48(+0.67%) |
Jul 12, 2022 | 71.80 | 72.73 | 71.66 | 71.90 | 2,503,490 | +0.15(+0.21%) |
Jul 11, 2022 | 71.78 | 72.31 | 71.59 | 71.75 | 2,357,768 | +0.21(+0.29%) |
Jul 08, 2022 | 71.72 | 72.52 | 71.51 | 71.54 | 3,104,024 | +0.03(+0.04%) |
Jul 07, 2022 | 71.70 | 72.16 | 71.23 | 71.51 | 4,724,308 | -0.16(-0.22%) |
Jul 06, 2022 | 71.01 | 72.16 | 71.00 | 71.67 | 6,316,697 | +1.01(+1.42%) |
Jul 05, 2022 | 71.11 | 71.55 | 69.63 | 70.67 | 6,387,817 | -0.60(-0.84%) |