Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.52 | 77.04 | 75.09 | 76.37 | 3,445,344 | +0.09(+0.11%) |
Sep 29, 2022 | 76.38 | 77.02 | 75.06 | 76.28 | 3,294,293 | -0.73(-0.95%) |
Sep 28, 2022 | 72.24 | 77.18 | 72.11 | 77.01 | 5,708,921 | +4.90(+6.80%) |
Sep 27, 2022 | 71.47 | 73.26 | 71.32 | 72.11 | 4,383,075 | +1.95(+2.78%) |
Sep 26, 2022 | 70.96 | 72.51 | 70.03 | 70.16 | 4,986,146 | -1.73(-2.41%) |
Sep 23, 2022 | 75.11 | 75.17 | 71.46 | 71.89 | 5,953,536 | -5.94(-7.63%) |
Sep 22, 2022 | 77.77 | 78.89 | 76.76 | 77.83 | 3,131,625 | +0.95(+1.23%) |
Sep 21, 2022 | 80.27 | 80.33 | 76.82 | 76.89 | 3,035,558 | -1.84(-2.34%) |
Sep 20, 2022 | 76.75 | 79.33 | 76.49 | 78.73 | 3,681,257 | +1.22(+1.57%) |
Sep 19, 2022 | 74.35 | 77.72 | 74.31 | 77.51 | 3,302,531 | +1.14(+1.49%) |
Sep 16, 2022 | 77.52 | 77.52 | 74.75 | 76.38 | 7,229,815 | -1.08(-1.39%) |
Sep 15, 2022 | 79.54 | 79.74 | 76.78 | 77.45 | 5,362,385 | -3.91(-4.80%) |
Sep 14, 2022 | 82.15 | 84.06 | 80.33 | 81.36 | 4,092,554 | -0.15(-0.19%) |
Sep 13, 2022 | 83.24 | 84.60 | 81.37 | 81.51 | 3,175,242 | -3.22(-3.80%) |
Sep 12, 2022 | 84.42 | 86.16 | 84.05 | 84.73 | 2,593,952 | +1.45(+1.74%) |
Sep 09, 2022 | 82.72 | 83.64 | 82.26 | 83.28 | 2,618,090 | +1.99(+2.44%) |
Sep 08, 2022 | 82.01 | 82.21 | 80.42 | 81.30 | 2,618,233 | -0.37(-0.45%) |
Sep 07, 2022 | 80.49 | 82.08 | 79.50 | 81.66 | 2,783,055 | -0.42(-0.51%) |
Sep 06, 2022 | 84.38 | 84.41 | 81.74 | 82.08 | 2,701,931 | -1.61(-1.92%) |
Sep 02, 2022 | 83.52 | 85.06 | 82.97 | 83.69 | 2,792,139 | +2.02(+2.47%) |
Sep 01, 2022 | 83.03 | 83.61 | 79.85 | 81.67 | 4,232,445 | -2.96(-3.50%) |
Aug 31, 2022 | 83.08 | 86.18 | 82.84 | 84.64 | 3,017,515 | -0.65(-0.77%) |
Aug 30, 2022 | 86.98 | 87.02 | 84.52 | 85.29 | 2,997,841 | -2.89(-3.27%) |
Aug 29, 2022 | 87.20 | 89.33 | 86.86 | 88.17 | 2,723,394 | +0.97(+1.11%) |
Aug 26, 2022 | 89.03 | 89.64 | 87.17 | 87.21 | 2,906,762 | -1.54(-1.74%) |
Aug 25, 2022 | 87.65 | 89.15 | 87.44 | 88.75 | 2,923,272 | +1.36(+1.56%) |
Aug 24, 2022 | 86.48 | 87.70 | 85.99 | 87.39 | 3,381,039 | +0.91(+1.05%) |
Aug 23, 2022 | 84.29 | 86.75 | 84.12 | 86.48 | 3,306,039 | +3.01(+3.60%) |
Aug 22, 2022 | 83.03 | 84.61 | 81.63 | 83.47 | 2,847,597 | -0.20(-0.24%) |
Aug 19, 2022 | 83.77 | 84.45 | 83.12 | 83.67 | 3,348,067 | -0.24(-0.28%) |
Aug 18, 2022 | 85.42 | 85.70 | 81.99 | 83.91 | 5,775,898 | -1.12(-1.31%) |
Aug 17, 2022 | 82.74 | 85.66 | 82.38 | 85.02 | 3,238,659 | +1.40(+1.67%) |
Aug 16, 2022 | 83.83 | 85.16 | 82.64 | 83.62 | 3,652,766 | +0.19(+0.22%) |
Aug 15, 2022 | 81.68 | 83.71 | 80.67 | 83.44 | 3,294,050 | -0.79(-0.93%) |
Aug 12, 2022 | 82.25 | 84.26 | 82.02 | 84.22 | 2,987,410 | +1.56(+1.89%) |
Aug 11, 2022 | 81.44 | 82.91 | 80.68 | 82.66 | 2,993,057 | +2.53(+3.15%) |
Aug 10, 2022 | 80.58 | 80.81 | 78.29 | 80.13 | 2,339,813 | +0.09(+0.12%) |
Aug 09, 2022 | 79.46 | 80.33 | 79.02 | 80.04 | 2,203,847 | +1.62(+2.06%) |
Aug 08, 2022 | 78.61 | 79.37 | 77.92 | 78.42 | 1,795,224 | +0.04(+0.05%) |
Aug 05, 2022 | 76.46 | 79.07 | 76.28 | 78.38 | 1,919,431 | +1.04(+1.34%) |
Aug 04, 2022 | 79.45 | 79.59 | 77.14 | 77.34 | 3,194,749 | -2.68(-3.34%) |
Aug 03, 2022 | 83.27 | 84.07 | 79.40 | 80.02 | 3,781,335 | -1.90(-2.32%) |
Aug 02, 2022 | 81.99 | 83.08 | 80.65 | 81.92 | 2,624,263 | +0.05(+0.06%) |
Aug 01, 2022 | 82.01 | 82.54 | 80.15 | 81.87 | 3,110,386 | -1.41(-1.70%) |
Jul 29, 2022 | 82.65 | 83.73 | 81.19 | 83.29 | 5,076,300 | +0.93(+1.12%) |
Jul 28, 2022 | 83.51 | 84.30 | 81.13 | 82.36 | 3,476,983 | -0.31(-0.37%) |
Jul 27, 2022 | 80.95 | 83.11 | 80.05 | 82.67 | 2,460,664 | +2.24(+2.78%) |
Jul 26, 2022 | 82.59 | 82.87 | 79.87 | 80.43 | 1,998,213 | -1.21(-1.48%) |
Jul 25, 2022 | 80.24 | 81.83 | 79.27 | 81.64 | 2,945,704 | +2.54(+3.21%) |
Jul 22, 2022 | 79.60 | 80.55 | 78.66 | 79.10 | 2,892,353 | -0.64(-0.80%) |
Jul 21, 2022 | 79.03 | 79.83 | 76.29 | 79.74 | 3,877,135 | -1.53(-1.89%) |
Jul 20, 2022 | 79.82 | 81.70 | 79.19 | 81.27 | 3,837,253 | +1.35(+1.69%) |
Jul 19, 2022 | 77.20 | 80.18 | 77.20 | 79.93 | 2,957,193 | +2.49(+3.21%) |
Jul 18, 2022 | 78.18 | 78.91 | 77.04 | 77.44 | 2,895,643 | +1.04(+1.36%) |
Jul 15, 2022 | 74.91 | 76.49 | 74.12 | 76.40 | 2,983,773 | +2.89(+3.93%) |
Jul 14, 2022 | 72.20 | 73.54 | 70.89 | 73.51 | 4,487,112 | -1.03(-1.38%) |
Jul 13, 2022 | 74.21 | 76.17 | 73.41 | 74.54 | 3,837,319 | -0.80(-1.07%) |
Jul 12, 2022 | 74.37 | 75.92 | 73.96 | 75.34 | 2,739,845 | -1.17(-1.53%) |
Jul 11, 2022 | 75.49 | 76.90 | 74.62 | 76.51 | 2,615,152 | -0.23(-0.30%) |
Jul 08, 2022 | 78.20 | 78.39 | 75.65 | 76.75 | 2,371,630 | -0.50(-0.64%) |
Jul 07, 2022 | 76.63 | 78.00 | 76.01 | 77.24 | 3,964,724 | +2.82(+3.78%) |
Jul 06, 2022 | 74.85 | 75.69 | 71.75 | 74.42 | 4,939,500 | -0.80(-1.07%) |
Jul 05, 2022 | 77.73 | 78.15 | 73.11 | 75.23 | 5,563,698 | -3.72(-4.72%) |