Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.61 | 70.86 | 68.22 | 68.30 | 1,682,873 | -2.15(-3.05%) |
Sep 29, 2022 | 71.86 | 71.86 | 69.91 | 70.45 | 1,384,500 | -1.47(-2.04%) |
Sep 28, 2022 | 71.74 | 72.35 | 70.84 | 71.91 | 1,391,533 | +0.57(+0.79%) |
Sep 27, 2022 | 72.50 | 73.29 | 71.09 | 71.35 | 1,247,751 | -0.87(-1.21%) |
Sep 26, 2022 | 72.75 | 73.00 | 71.81 | 72.22 | 1,103,182 | -0.64(-0.88%) |
Sep 23, 2022 | 72.90 | 73.12 | 71.84 | 72.86 | 1,013,973 | -0.61(-0.83%) |
Sep 22, 2022 | 74.07 | 74.30 | 73.43 | 73.47 | 1,053,974 | -0.60(-0.81%) |
Sep 21, 2022 | 74.53 | 75.60 | 74.07 | 74.08 | 1,318,902 | -0.06(-0.08%) |
Sep 20, 2022 | 75.29 | 75.51 | 73.92 | 74.14 | 1,229,803 | -1.44(-1.90%) |
Sep 19, 2022 | 75.99 | 76.08 | 74.78 | 75.57 | 1,054,513 | -0.27(-0.35%) |
Sep 16, 2022 | 75.21 | 75.90 | 74.57 | 75.84 | 2,260,875 | +0.60(+0.80%) |
Sep 15, 2022 | 76.01 | 76.30 | 75.21 | 75.24 | 1,297,660 | -0.86(-1.13%) |
Sep 14, 2022 | 76.20 | 76.67 | 75.76 | 76.10 | 1,643,466 | -0.07(-0.09%) |
Sep 13, 2022 | 77.48 | 77.73 | 75.96 | 76.17 | 1,671,118 | -1.85(-2.37%) |
Sep 12, 2022 | 76.67 | 78.17 | 76.41 | 78.02 | 1,647,921 | +1.46(+1.90%) |
Sep 09, 2022 | 76.20 | 77.53 | 74.69 | 76.56 | 1,973,034 | +0.57(+0.74%) |
Sep 08, 2022 | 75.69 | 77.13 | 74.43 | 75.99 | 4,046,711 | -5.46(-6.71%) |
Sep 07, 2022 | 78.83 | 81.52 | 78.76 | 81.46 | 1,179,159 | +2.68(+3.41%) |
Sep 06, 2022 | 79.75 | 80.03 | 78.41 | 78.77 | 1,111,341 | -0.81(-1.02%) |
Sep 02, 2022 | 81.71 | 82.05 | 79.14 | 79.59 | 1,030,944 | -1.67(-2.05%) |
Sep 01, 2022 | 80.18 | 81.43 | 79.57 | 81.26 | 1,128,928 | +0.69(+0.86%) |
Aug 31, 2022 | 81.37 | 81.69 | 80.45 | 80.57 | 1,473,713 | -0.67(-0.83%) |
Aug 30, 2022 | 82.20 | 82.32 | 80.95 | 81.24 | 926,363 | -1.05(-1.28%) |
Aug 29, 2022 | 82.42 | 82.92 | 81.63 | 82.29 | 1,109,840 | -0.70(-0.84%) |
Aug 26, 2022 | 85.27 | 85.34 | 82.88 | 82.99 | 784,720 | -2.34(-2.74%) |
Aug 25, 2022 | 85.16 | 85.56 | 84.58 | 85.33 | 638,708 | +0.21(+0.25%) |
Aug 24, 2022 | 85.59 | 85.64 | 84.74 | 85.12 | 870,683 | -0.20(-0.24%) |
Aug 23, 2022 | 86.38 | 86.38 | 84.88 | 85.32 | 881,843 | -1.26(-1.45%) |
Aug 22, 2022 | 87.85 | 87.85 | 86.12 | 86.57 | 728,642 | -1.38(-1.57%) |
Aug 19, 2022 | 88.22 | 88.39 | 87.40 | 87.95 | 1,076,108 | -0.28(-0.31%) |
Aug 18, 2022 | 88.76 | 89.12 | 87.60 | 88.23 | 792,436 | -0.49(-0.55%) |
Aug 17, 2022 | 88.60 | 89.12 | 88.47 | 88.72 | 1,119,898 | +0.11(+0.12%) |
Aug 16, 2022 | 87.81 | 89.09 | 87.81 | 88.62 | 868,204 | +0.59(+0.67%) |
Aug 15, 2022 | 86.91 | 88.11 | 86.55 | 88.02 | 728,836 | +1.13(+1.30%) |
Aug 12, 2022 | 86.42 | 86.94 | 85.64 | 86.89 | 835,898 | +1.00(+1.16%) |
Aug 11, 2022 | 86.48 | 87.03 | 85.69 | 85.89 | 902,809 | -0.17(-0.20%) |
Aug 10, 2022 | 87.23 | 87.25 | 85.51 | 86.07 | 830,785 | -0.49(-0.56%) |
Aug 09, 2022 | 86.25 | 86.88 | 85.70 | 86.56 | 781,967 | +1.09(+1.28%) |
Aug 08, 2022 | 85.11 | 85.86 | 84.92 | 85.46 | 880,753 | +0.81(+0.96%) |
Aug 05, 2022 | 84.18 | 84.69 | 83.42 | 84.65 | 846,077 | +0.04(+0.05%) |
Aug 04, 2022 | 84.71 | 85.21 | 84.33 | 84.61 | 839,260 | -0.11(-0.14%) |
Aug 03, 2022 | 84.66 | 84.86 | 84.00 | 84.72 | 1,042,993 | +0.04(+0.05%) |
Aug 02, 2022 | 84.51 | 85.23 | 83.52 | 84.69 | 1,097,735 | +0.61(+0.73%) |
Aug 01, 2022 | 83.30 | 84.33 | 83.29 | 84.07 | 1,297,081 | +0.36(+0.44%) |
Jul 29, 2022 | 83.35 | 84.12 | 83.04 | 83.71 | 2,446,356 | -0.17(-0.21%) |
Jul 28, 2022 | 81.88 | 83.97 | 81.63 | 83.88 | 1,233,487 | +2.04(+2.49%) |
Jul 27, 2022 | 81.15 | 82.04 | 79.96 | 81.84 | 984,472 | +0.53(+0.65%) |
Jul 26, 2022 | 80.17 | 81.44 | 79.58 | 81.31 | 959,592 | +0.27(+0.33%) |
Jul 25, 2022 | 80.50 | 81.93 | 80.31 | 81.05 | 987,131 | +0.44(+0.55%) |
Jul 22, 2022 | 80.55 | 81.21 | 79.93 | 80.60 | 1,265,510 | +1.06(+1.34%) |
Jul 21, 2022 | 78.61 | 79.57 | 78.40 | 79.54 | 1,010,653 | +0.95(+1.21%) |
Jul 20, 2022 | 78.93 | 79.07 | 78.12 | 78.59 | 1,018,698 | +0.05(+0.06%) |
Jul 19, 2022 | 78.03 | 78.74 | 77.76 | 78.54 | 1,364,455 | +0.97(+1.25%) |
Jul 18, 2022 | 78.28 | 78.51 | 77.52 | 77.58 | 1,443,116 | -0.76(-0.97%) |
Jul 15, 2022 | 79.46 | 79.46 | 78.08 | 78.33 | 1,356,462 | -0.66(-0.84%) |
Jul 14, 2022 | 78.58 | 79.60 | 78.37 | 78.99 | 1,089,607 | -0.66(-0.83%) |
Jul 13, 2022 | 78.58 | 80.08 | 78.14 | 79.66 | 1,117,051 | +0.82(+1.05%) |
Jul 12, 2022 | 78.89 | 79.99 | 78.51 | 78.83 | 879,397 | -0.07(-0.09%) |
Jul 11, 2022 | 78.74 | 79.61 | 78.62 | 78.90 | 929,404 | +0.25(+0.32%) |
Jul 08, 2022 | 78.88 | 79.68 | 78.40 | 78.65 | 716,774 | -0.23(-0.29%) |
Jul 07, 2022 | 79.67 | 80.02 | 78.51 | 78.88 | 1,014,320 | -0.72(-0.90%) |
Jul 06, 2022 | 79.55 | 80.45 | 79.37 | 79.59 | 1,316,924 | -0.64(-0.80%) |
Jul 05, 2022 | 78.64 | 80.42 | 77.98 | 80.23 | 1,791,215 | +1.36(+1.73%) |