Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.92 | 76.43 | 74.50 | 75.76 | 3,472,725 | +0.08(+0.11%) |
Sep 29, 2022 | 75.77 | 76.41 | 74.47 | 75.68 | 3,320,475 | -0.72(-0.95%) |
Sep 28, 2022 | 71.67 | 76.57 | 71.54 | 76.40 | 5,754,292 | +4.86(+6.80%) |
Sep 27, 2022 | 70.90 | 72.69 | 70.76 | 71.54 | 4,417,909 | +1.93(+2.78%) |
Sep 26, 2022 | 70.40 | 71.94 | 69.48 | 69.61 | 5,025,773 | -1.72(-2.41%) |
Sep 23, 2022 | 74.52 | 74.58 | 70.90 | 71.33 | 6,000,851 | -5.89(-7.63%) |
Sep 22, 2022 | 77.15 | 78.27 | 76.16 | 77.22 | 3,156,513 | +0.94(+1.23%) |
Sep 21, 2022 | 79.64 | 79.69 | 76.22 | 76.28 | 3,059,683 | -1.83(-2.34%) |
Sep 20, 2022 | 76.15 | 78.70 | 75.89 | 78.11 | 3,710,514 | +1.21(+1.57%) |
Sep 19, 2022 | 73.77 | 77.11 | 73.73 | 76.90 | 3,328,777 | +1.13(+1.49%) |
Sep 16, 2022 | 76.91 | 76.91 | 74.16 | 75.77 | 7,287,274 | -1.07(-1.39%) |
Sep 15, 2022 | 78.91 | 79.12 | 76.18 | 76.84 | 5,405,003 | -3.88(-4.80%) |
Sep 14, 2022 | 81.50 | 83.40 | 79.70 | 80.72 | 4,125,080 | -0.15(-0.19%) |
Sep 13, 2022 | 82.59 | 83.93 | 80.73 | 80.87 | 3,200,477 | -3.19(-3.80%) |
Sep 12, 2022 | 83.75 | 85.48 | 83.39 | 84.06 | 2,614,567 | +1.44(+1.74%) |
Sep 09, 2022 | 82.07 | 82.98 | 81.61 | 82.63 | 2,638,898 | +1.97(+2.44%) |
Sep 08, 2022 | 81.36 | 81.57 | 79.78 | 80.65 | 2,639,041 | -0.37(-0.45%) |
Sep 07, 2022 | 79.86 | 81.43 | 78.87 | 81.02 | 2,805,173 | -0.41(-0.51%) |
Sep 06, 2022 | 83.71 | 83.74 | 81.10 | 81.43 | 2,723,404 | -1.60(-1.92%) |
Sep 02, 2022 | 82.86 | 84.39 | 82.32 | 83.03 | 2,814,329 | +2.00(+2.47%) |
Sep 01, 2022 | 82.37 | 82.95 | 79.22 | 81.03 | 4,266,083 | -2.94(-3.50%) |
Aug 31, 2022 | 82.43 | 85.50 | 82.18 | 83.97 | 3,041,497 | -0.65(-0.77%) |
Aug 30, 2022 | 86.30 | 86.33 | 83.86 | 84.62 | 3,021,666 | -2.86(-3.27%) |
Aug 29, 2022 | 86.51 | 88.62 | 86.17 | 87.48 | 2,745,038 | +0.96(+1.11%) |
Aug 26, 2022 | 88.33 | 88.93 | 86.48 | 86.52 | 2,929,864 | -1.53(-1.74%) |
Aug 25, 2022 | 86.96 | 88.45 | 86.75 | 88.05 | 2,946,504 | +1.35(+1.56%) |
Aug 24, 2022 | 85.80 | 87.01 | 85.31 | 86.70 | 3,407,909 | +0.90(+1.05%) |
Aug 23, 2022 | 83.63 | 86.07 | 83.45 | 85.80 | 3,332,314 | +2.98(+3.60%) |
Aug 22, 2022 | 82.37 | 83.95 | 80.98 | 82.81 | 2,870,229 | -0.20(-0.24%) |
Aug 19, 2022 | 83.10 | 83.78 | 82.46 | 83.01 | 3,374,676 | -0.23(-0.28%) |
Aug 18, 2022 | 84.75 | 85.02 | 81.34 | 83.25 | 5,821,801 | -1.11(-1.31%) |
Aug 17, 2022 | 82.09 | 84.98 | 81.73 | 84.35 | 3,264,398 | +1.39(+1.67%) |
Aug 16, 2022 | 83.17 | 84.49 | 81.99 | 82.96 | 3,681,796 | +0.19(+0.22%) |
Aug 15, 2022 | 81.03 | 83.05 | 80.03 | 82.78 | 3,320,229 | -0.78(-0.93%) |
Aug 12, 2022 | 81.60 | 83.60 | 81.38 | 83.56 | 3,011,152 | +1.55(+1.89%) |
Aug 11, 2022 | 80.80 | 82.26 | 80.05 | 82.01 | 3,016,845 | +2.51(+3.15%) |
Aug 10, 2022 | 79.95 | 80.17 | 77.67 | 79.50 | 2,358,408 | +0.09(+0.12%) |
Aug 09, 2022 | 78.83 | 79.69 | 78.40 | 79.41 | 2,221,362 | +1.61(+2.06%) |
Aug 08, 2022 | 77.99 | 78.74 | 77.31 | 77.80 | 1,809,491 | +0.04(+0.05%) |
Aug 05, 2022 | 75.86 | 78.44 | 75.68 | 77.76 | 1,934,685 | +1.03(+1.34%) |
Aug 04, 2022 | 78.82 | 78.96 | 76.53 | 76.73 | 3,220,139 | -2.66(-3.34%) |
Aug 03, 2022 | 82.61 | 83.40 | 78.78 | 79.39 | 3,811,387 | -1.88(-2.32%) |
Aug 02, 2022 | 81.35 | 82.43 | 80.01 | 81.27 | 2,645,120 | +0.05(+0.06%) |
Aug 01, 2022 | 81.37 | 81.89 | 79.52 | 81.23 | 3,135,105 | -1.40(-1.70%) |
Jul 29, 2022 | 82.00 | 83.07 | 80.55 | 82.63 | 5,116,644 | +0.92(+1.12%) |
Jul 28, 2022 | 82.85 | 83.63 | 80.49 | 81.71 | 3,504,616 | -0.31(-0.37%) |
Jul 27, 2022 | 80.31 | 82.45 | 79.42 | 82.02 | 2,480,220 | +2.22(+2.78%) |
Jul 26, 2022 | 81.94 | 82.21 | 79.24 | 79.80 | 2,014,094 | -1.20(-1.48%) |
Jul 25, 2022 | 79.60 | 81.18 | 78.65 | 81.00 | 2,969,115 | +2.52(+3.21%) |
Jul 22, 2022 | 78.97 | 79.92 | 78.04 | 78.48 | 2,915,340 | -0.63(-0.80%) |
Jul 21, 2022 | 78.41 | 79.20 | 75.69 | 79.11 | 3,907,949 | -1.52(-1.89%) |
Jul 20, 2022 | 79.19 | 81.05 | 78.56 | 80.63 | 3,867,749 | +1.34(+1.69%) |
Jul 19, 2022 | 76.59 | 79.55 | 76.59 | 79.30 | 2,980,695 | +2.47(+3.21%) |
Jul 18, 2022 | 77.56 | 78.28 | 76.44 | 76.83 | 2,918,657 | +1.03(+1.36%) |
Jul 15, 2022 | 74.32 | 75.89 | 73.53 | 75.80 | 3,007,487 | +2.87(+3.93%) |
Jul 14, 2022 | 71.63 | 72.96 | 70.33 | 72.93 | 4,522,773 | -1.02(-1.38%) |
Jul 13, 2022 | 73.62 | 75.57 | 72.84 | 73.95 | 3,867,816 | -0.80(-1.07%) |
Jul 12, 2022 | 73.78 | 75.32 | 73.37 | 74.75 | 2,761,620 | -1.16(-1.53%) |
Jul 11, 2022 | 74.90 | 76.30 | 74.03 | 75.91 | 2,635,936 | -0.23(-0.30%) |
Jul 08, 2022 | 77.59 | 77.77 | 75.05 | 76.14 | 2,390,479 | -0.49(-0.64%) |
Jul 07, 2022 | 76.03 | 77.38 | 75.41 | 76.63 | 3,996,234 | +2.79(+3.78%) |
Jul 06, 2022 | 74.26 | 75.09 | 71.18 | 73.84 | 4,978,756 | -0.80(-1.07%) |
Jul 05, 2022 | 77.11 | 77.53 | 72.54 | 74.64 | 5,607,916 | -3.70(-4.72%) |