Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.69 | 73.07 | 71.72 | 71.86 | 4,372,023 | -1.03(-1.42%) |
Sep 29, 2022 | 74.06 | 74.18 | 72.76 | 72.89 | 3,748,258 | -1.01(-1.37%) |
Sep 28, 2022 | 73.58 | 74.16 | 72.69 | 73.91 | 4,214,996 | +0.77(+1.05%) |
Sep 27, 2022 | 74.10 | 75.16 | 73.00 | 73.14 | 4,379,872 | -0.65(-0.88%) |
Sep 26, 2022 | 74.09 | 74.57 | 73.27 | 73.78 | 3,796,722 | -0.48(-0.64%) |
Sep 23, 2022 | 75.12 | 75.55 | 73.45 | 74.26 | 5,112,352 | -1.51(-1.99%) |
Sep 22, 2022 | 75.22 | 76.20 | 74.00 | 75.77 | 7,578,225 | +0.99(+1.33%) |
Sep 21, 2022 | 73.15 | 76.02 | 72.26 | 74.78 | 14,961,257 | +4.04(+5.72%) |
Sep 20, 2022 | 70.77 | 71.08 | 70.26 | 70.73 | 5,119,538 | -0.39(-0.55%) |
Sep 19, 2022 | 70.64 | 71.20 | 70.48 | 71.13 | 3,099,600 | +0.54(+0.77%) |
Sep 16, 2022 | 70.57 | 71.30 | 70.09 | 70.58 | 7,162,669 | +0.17(+0.24%) |
Sep 15, 2022 | 69.98 | 70.54 | 69.21 | 70.42 | 4,973,145 | +0.61(+0.87%) |
Sep 14, 2022 | 69.51 | 70.30 | 69.50 | 69.81 | 3,843,108 | +0.07(+0.09%) |
Sep 13, 2022 | 71.01 | 71.32 | 69.47 | 69.74 | 3,565,888 | -1.69(-2.36%) |
Sep 12, 2022 | 71.33 | 71.69 | 71.07 | 71.43 | 2,680,032 | +0.23(+0.32%) |
Sep 09, 2022 | 71.16 | 71.73 | 70.40 | 71.20 | 2,597,135 | +0.26(+0.37%) |
Sep 08, 2022 | 71.16 | 71.48 | 70.07 | 70.94 | 3,859,602 | -0.61(-0.85%) |
Sep 07, 2022 | 70.74 | 71.65 | 70.24 | 71.55 | 4,636,276 | +0.92(+1.30%) |
Sep 06, 2022 | 71.91 | 72.18 | 70.47 | 70.63 | 5,686,243 | -1.33(-1.85%) |
Sep 02, 2022 | 72.82 | 73.54 | 71.69 | 71.96 | 4,207,389 | -0.41(-0.57%) |
Sep 01, 2022 | 71.75 | 72.56 | 71.05 | 72.38 | 2,873,227 | +0.34(+0.47%) |
Aug 31, 2022 | 72.49 | 73.03 | 71.94 | 72.04 | 4,592,073 | -0.17(-0.23%) |
Aug 30, 2022 | 72.43 | 72.74 | 71.97 | 72.21 | 2,639,285 | -0.23(-0.31%) |
Aug 29, 2022 | 71.30 | 72.87 | 71.08 | 72.43 | 2,882,801 | +0.84(+1.18%) |
Aug 26, 2022 | 73.08 | 73.30 | 71.48 | 71.59 | 4,101,175 | -1.48(-2.03%) |
Aug 25, 2022 | 73.38 | 73.49 | 72.38 | 73.07 | 3,547,330 | -0.52(-0.70%) |
Aug 24, 2022 | 73.20 | 73.67 | 72.86 | 73.59 | 2,652,929 | +0.54(+0.74%) |
Aug 23, 2022 | 72.72 | 73.16 | 72.37 | 73.04 | 2,559,023 | +0.35(+0.48%) |
Aug 22, 2022 | 72.84 | 73.10 | 72.36 | 72.69 | 1,857,567 | -0.44(-0.60%) |
Aug 19, 2022 | 72.89 | 73.50 | 72.64 | 73.14 | 2,821,094 | +0.44(+0.61%) |
Aug 18, 2022 | 72.33 | 72.74 | 71.79 | 72.69 | 2,745,910 | +0.34(+0.47%) |
Aug 17, 2022 | 72.67 | 73.09 | 72.32 | 72.36 | 2,545,676 | -0.28(-0.39%) |
Aug 16, 2022 | 71.72 | 73.03 | 71.63 | 72.64 | 6,611,272 | +0.75(+1.04%) |
Aug 15, 2022 | 72.09 | 72.42 | 71.51 | 71.89 | 6,064,463 | -0.34(-0.47%) |
Aug 12, 2022 | 72.42 | 72.49 | 71.81 | 72.23 | 2,568,646 | +0.04(+0.05%) |
Aug 11, 2022 | 72.87 | 73.39 | 72.16 | 72.19 | 2,945,161 | -0.58(-0.80%) |
Aug 10, 2022 | 72.68 | 72.91 | 72.39 | 72.77 | 2,858,346 | +0.52(+0.71%) |
Aug 09, 2022 | 71.79 | 72.89 | 71.76 | 72.25 | 2,940,593 | +0.63(+0.88%) |
Aug 08, 2022 | 71.64 | 72.10 | 71.49 | 71.63 | 2,540,562 | +0.18(+0.25%) |
Aug 05, 2022 | 71.10 | 71.46 | 70.37 | 71.45 | 2,415,834 | +0.61(+0.86%) |
Aug 04, 2022 | 70.58 | 71.51 | 70.58 | 70.84 | 2,795,955 | -0.08(-0.11%) |
Aug 03, 2022 | 70.76 | 71.10 | 70.43 | 70.91 | 4,297,296 | -0.08(-0.11%) |
Aug 02, 2022 | 71.29 | 71.52 | 70.46 | 70.99 | 5,886,615 | -0.02(-0.03%) |
Aug 01, 2022 | 70.18 | 71.42 | 70.17 | 71.01 | 4,019,116 | +0.85(+1.22%) |
Jul 29, 2022 | 69.55 | 70.25 | 69.31 | 70.15 | 7,130,229 | +0.18(+0.25%) |
Jul 28, 2022 | 69.28 | 70.21 | 69.00 | 69.97 | 3,291,630 | +0.73(+1.06%) |
Jul 27, 2022 | 69.64 | 69.64 | 67.69 | 69.24 | 3,749,663 | -0.55(-0.79%) |
Jul 26, 2022 | 68.65 | 69.91 | 68.13 | 69.80 | 3,150,165 | +0.15(+0.22%) |
Jul 25, 2022 | 68.97 | 69.91 | 68.60 | 69.65 | 2,597,276 | +0.58(+0.84%) |
Jul 22, 2022 | 68.69 | 69.19 | 68.33 | 69.06 | 2,688,157 | +0.50(+0.73%) |
Jul 21, 2022 | 68.56 | 69.05 | 68.16 | 68.57 | 3,427,987 | -0.28(-0.41%) |
Jul 20, 2022 | 69.82 | 69.99 | 68.52 | 68.85 | 3,822,257 | -0.91(-1.30%) |
Jul 19, 2022 | 69.67 | 70.25 | 69.55 | 69.76 | 3,219,480 | +0.39(+0.57%) |
Jul 18, 2022 | 69.91 | 70.32 | 69.30 | 69.37 | 2,847,826 | -0.91(-1.29%) |
Jul 15, 2022 | 70.59 | 70.79 | 70.03 | 70.28 | 3,387,145 | +0.21(+0.29%) |
Jul 14, 2022 | 70.49 | 71.07 | 69.68 | 70.07 | 4,855,512 | -1.62(-2.26%) |
Jul 13, 2022 | 71.02 | 72.17 | 71.00 | 71.69 | 3,691,063 | +0.48(+0.67%) |
Jul 12, 2022 | 71.11 | 72.03 | 70.98 | 71.21 | 2,527,682 | +0.15(+0.21%) |
Jul 11, 2022 | 71.09 | 71.62 | 70.90 | 71.06 | 2,380,552 | +0.21(+0.29%) |
Jul 08, 2022 | 71.03 | 71.82 | 70.83 | 70.86 | 3,134,019 | +0.03(+0.04%) |
Jul 07, 2022 | 71.02 | 71.47 | 70.55 | 70.83 | 4,769,961 | -0.16(-0.22%) |
Jul 06, 2022 | 70.33 | 71.47 | 70.32 | 70.99 | 6,377,738 | +1.00(+1.42%) |
Jul 05, 2022 | 70.43 | 70.87 | 68.97 | 69.99 | 6,449,545 | -0.60(-0.84%) |