Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.81 | 68.75 | 66.90 | 66.99 | 3,244,520 | -0.73(-1.08%) |
Sep 29, 2022 | 69.23 | 69.48 | 67.29 | 67.72 | 2,555,602 | -2.16(-3.09%) |
Sep 28, 2022 | 69.72 | 70.24 | 68.92 | 69.88 | 2,631,108 | +0.74(+1.07%) |
Sep 27, 2022 | 70.72 | 70.90 | 68.56 | 69.14 | 1,843,481 | -0.61(-0.87%) |
Sep 26, 2022 | 70.70 | 71.28 | 69.38 | 69.75 | 2,203,700 | -1.23(-1.74%) |
Sep 23, 2022 | 72.65 | 72.65 | 70.08 | 70.98 | 2,400,324 | -2.33(-3.18%) |
Sep 22, 2022 | 74.11 | 74.15 | 72.80 | 73.31 | 3,414,236 | -1.01(-1.36%) |
Sep 21, 2022 | 75.80 | 76.28 | 74.31 | 74.33 | 2,042,330 | -1.02(-1.36%) |
Sep 20, 2022 | 74.97 | 75.43 | 74.29 | 75.35 | 1,631,151 | -0.25(-0.33%) |
Sep 19, 2022 | 73.51 | 75.66 | 73.51 | 75.60 | 1,605,953 | +1.52(+2.05%) |
Sep 16, 2022 | 75.21 | 75.36 | 73.61 | 74.08 | 3,084,463 | -1.39(-1.85%) |
Sep 15, 2022 | 75.14 | 76.14 | 74.91 | 75.47 | 1,612,169 | +0.24(+0.31%) |
Sep 14, 2022 | 76.31 | 76.53 | 74.22 | 75.24 | 2,519,862 | -1.18(-1.55%) |
Sep 13, 2022 | 78.50 | 79.20 | 76.16 | 76.42 | 1,565,935 | -3.39(-4.25%) |
Sep 12, 2022 | 79.85 | 80.63 | 79.54 | 79.81 | 1,493,800 | +0.33(+0.42%) |
Sep 09, 2022 | 79.03 | 80.16 | 78.72 | 79.48 | 1,654,258 | +0.81(+1.02%) |
Sep 08, 2022 | 78.13 | 78.84 | 77.38 | 78.68 | 1,648,028 | +0.13(+0.17%) |
Sep 07, 2022 | 76.33 | 78.69 | 76.32 | 78.54 | 2,027,734 | +2.34(+3.07%) |
Sep 06, 2022 | 77.07 | 77.14 | 75.73 | 76.20 | 2,522,415 | -0.33(-0.43%) |
Sep 02, 2022 | 78.25 | 78.31 | 76.21 | 76.53 | 1,987,330 | -1.01(-1.31%) |
Sep 01, 2022 | 77.76 | 77.76 | 76.09 | 77.55 | 2,696,413 | -0.35(-0.45%) |
Aug 31, 2022 | 78.55 | 78.90 | 77.90 | 77.90 | 2,250,069 | -0.36(-0.46%) |
Aug 30, 2022 | 79.17 | 79.31 | 78.13 | 78.26 | 1,597,941 | -0.45(-0.58%) |
Aug 29, 2022 | 78.58 | 79.61 | 77.96 | 78.71 | 1,705,093 | -0.52(-0.66%) |
Aug 26, 2022 | 81.82 | 82.32 | 79.03 | 79.23 | 2,023,114 | -2.61(-3.19%) |
Aug 25, 2022 | 81.75 | 82.59 | 81.41 | 81.85 | 1,777,102 | +0.32(+0.40%) |
Aug 24, 2022 | 81.13 | 81.60 | 80.79 | 81.53 | 1,586,402 | +0.73(+0.90%) |
Aug 23, 2022 | 80.02 | 81.21 | 80.02 | 80.80 | 1,741,023 | +0.39(+0.48%) |
Aug 22, 2022 | 81.28 | 81.44 | 80.01 | 80.41 | 1,668,112 | -1.71(-2.09%) |
Aug 19, 2022 | 81.34 | 82.59 | 81.33 | 82.12 | 2,165,790 | +0.34(+0.42%) |
Aug 18, 2022 | 81.35 | 81.79 | 80.10 | 81.78 | 1,372,007 | +0.71(+0.88%) |
Aug 17, 2022 | 81.26 | 81.52 | 80.55 | 81.07 | 1,835,014 | -0.69(-0.85%) |
Aug 16, 2022 | 81.01 | 81.82 | 80.30 | 81.76 | 2,055,325 | +1.08(+1.34%) |
Aug 15, 2022 | 79.94 | 81.14 | 79.94 | 80.68 | 1,957,206 | +0.37(+0.46%) |
Aug 12, 2022 | 77.96 | 80.35 | 77.96 | 80.31 | 3,383,153 | +2.38(+3.05%) |
Aug 11, 2022 | 78.32 | 79.07 | 77.68 | 77.94 | 2,350,689 | +0.51(+0.66%) |
Aug 10, 2022 | 79.22 | 79.65 | 77.08 | 77.42 | 3,496,613 | -0.59(-0.75%) |
Aug 09, 2022 | 79.99 | 81.66 | 77.81 | 78.01 | 3,809,528 | -4.17(-5.07%) |
Aug 08, 2022 | 81.93 | 82.70 | 81.56 | 82.18 | 2,500,830 | +0.46(+0.57%) |
Aug 05, 2022 | 81.01 | 81.93 | 80.60 | 81.72 | 1,930,636 | -0.04(-0.05%) |
Aug 04, 2022 | 81.74 | 82.29 | 81.13 | 81.75 | 1,891,186 | -0.10(-0.13%) |
Aug 03, 2022 | 81.01 | 82.12 | 80.80 | 81.86 | 2,244,179 | +0.94(+1.16%) |
Aug 02, 2022 | 81.40 | 81.52 | 80.43 | 80.92 | 2,442,873 | -0.56(-0.69%) |
Aug 01, 2022 | 80.02 | 81.81 | 79.38 | 81.48 | 3,020,870 | +1.04(+1.30%) |
Jul 29, 2022 | 82.39 | 82.58 | 80.10 | 80.44 | 4,238,193 | -2.25(-2.73%) |
Jul 28, 2022 | 81.72 | 82.74 | 81.56 | 82.69 | 2,817,523 | +0.86(+1.05%) |
Jul 27, 2022 | 82.16 | 82.46 | 81.22 | 81.83 | 3,345,661 | +0.18(+0.22%) |
Jul 26, 2022 | 82.50 | 82.87 | 81.54 | 81.65 | 2,864,824 | -1.59(-1.91%) |
Jul 25, 2022 | 82.62 | 83.33 | 82.32 | 83.24 | 1,579,216 | +0.95(+1.15%) |
Jul 22, 2022 | 82.50 | 83.12 | 81.60 | 82.29 | 2,473,202 | -0.06(-0.07%) |
Jul 21, 2022 | 83.22 | 83.49 | 82.03 | 82.35 | 2,712,305 | -1.24(-1.48%) |
Jul 20, 2022 | 83.12 | 84.17 | 83.12 | 83.59 | 2,121,233 | +0.82(+1.00%) |
Jul 19, 2022 | 82.71 | 83.63 | 81.81 | 82.77 | 2,893,096 | +0.96(+1.17%) |
Jul 18, 2022 | 83.55 | 83.89 | 81.48 | 81.81 | 2,643,598 | -1.20(-1.45%) |
Jul 15, 2022 | 83.40 | 83.60 | 82.74 | 83.01 | 1,948,939 | +0.83(+1.01%) |
Jul 14, 2022 | 80.62 | 82.31 | 80.48 | 82.18 | 1,674,349 | +0.45(+0.54%) |
Jul 13, 2022 | 81.00 | 82.50 | 80.45 | 81.74 | 1,586,631 | -0.11(-0.14%) |
Jul 12, 2022 | 81.78 | 83.03 | 81.52 | 81.85 | 1,623,008 | +0.05(+0.06%) |
Jul 11, 2022 | 81.26 | 82.26 | 80.92 | 81.80 | 1,493,302 | +0.18(+0.22%) |
Jul 08, 2022 | 81.69 | 82.83 | 81.34 | 81.62 | 2,071,473 | +0.09(+0.12%) |
Jul 07, 2022 | 80.78 | 81.57 | 79.96 | 81.53 | 2,853,379 | +1.17(+1.45%) |
Jul 06, 2022 | 80.63 | 81.21 | 80.12 | 80.36 | 3,440,426 | -0.36(-0.45%) |
Jul 05, 2022 | 80.81 | 81.37 | 80.28 | 80.72 | 3,397,952 | -1.06(-1.30%) |