Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 75.49 | 77.02 | 75.07 | 76.35 | 3,446,282 | +0.09(+0.11%) |
Sep 29, 2022 | 76.36 | 77.00 | 75.04 | 76.26 | 3,295,191 | -0.73(-0.95%) |
Sep 28, 2022 | 72.22 | 77.16 | 72.09 | 76.99 | 5,710,475 | +4.90(+6.80%) |
Sep 27, 2022 | 71.45 | 73.24 | 71.30 | 72.09 | 4,384,268 | +1.95(+2.78%) |
Sep 26, 2022 | 70.94 | 72.49 | 70.01 | 70.14 | 4,987,504 | -1.73(-2.41%) |
Sep 23, 2022 | 75.09 | 75.15 | 71.44 | 71.87 | 5,955,157 | -5.94(-7.63%) |
Sep 22, 2022 | 77.75 | 78.87 | 76.74 | 77.81 | 3,132,478 | +0.95(+1.23%) |
Sep 21, 2022 | 80.25 | 80.30 | 76.80 | 76.87 | 3,036,385 | -1.84(-2.34%) |
Sep 20, 2022 | 76.73 | 79.31 | 76.47 | 78.71 | 3,682,260 | +1.22(+1.57%) |
Sep 19, 2022 | 74.33 | 77.70 | 74.29 | 77.49 | 3,303,430 | +1.13(+1.49%) |
Sep 16, 2022 | 77.50 | 77.50 | 74.73 | 76.36 | 7,231,784 | -1.08(-1.39%) |
Sep 15, 2022 | 79.51 | 79.72 | 76.76 | 77.43 | 5,363,845 | -3.91(-4.80%) |
Sep 14, 2022 | 82.12 | 84.04 | 80.31 | 81.34 | 4,093,669 | -0.15(-0.19%) |
Sep 13, 2022 | 83.22 | 84.57 | 81.35 | 81.49 | 3,176,107 | -3.22(-3.80%) |
Sep 12, 2022 | 84.39 | 86.14 | 84.03 | 84.71 | 2,594,658 | +1.45(+1.74%) |
Sep 09, 2022 | 82.70 | 83.62 | 82.24 | 83.26 | 2,618,803 | +1.99(+2.44%) |
Sep 08, 2022 | 81.98 | 82.19 | 80.39 | 81.27 | 2,618,946 | -0.37(-0.45%) |
Sep 07, 2022 | 80.47 | 82.06 | 79.48 | 81.64 | 2,783,813 | -0.42(-0.51%) |
Sep 06, 2022 | 84.36 | 84.39 | 81.72 | 82.06 | 2,702,667 | -1.61(-1.92%) |
Sep 02, 2022 | 83.50 | 85.04 | 82.95 | 83.67 | 2,792,899 | +2.01(+2.47%) |
Sep 01, 2022 | 83.00 | 83.59 | 79.83 | 81.65 | 4,233,598 | -2.96(-3.50%) |
Aug 31, 2022 | 83.06 | 86.15 | 82.82 | 84.61 | 3,018,337 | -0.65(-0.77%) |
Aug 30, 2022 | 86.96 | 87.00 | 84.50 | 85.27 | 2,998,657 | -2.88(-3.27%) |
Aug 29, 2022 | 87.18 | 89.30 | 86.84 | 88.15 | 2,724,136 | +0.96(+1.11%) |
Aug 26, 2022 | 89.01 | 89.62 | 87.15 | 87.19 | 2,907,554 | -1.54(-1.74%) |
Aug 25, 2022 | 87.63 | 89.12 | 87.41 | 88.73 | 2,924,068 | +1.36(+1.56%) |
Aug 24, 2022 | 86.46 | 87.68 | 85.97 | 87.36 | 3,381,959 | +0.91(+1.05%) |
Aug 23, 2022 | 84.27 | 86.73 | 84.09 | 86.46 | 3,306,939 | +3.01(+3.60%) |
Aug 22, 2022 | 83.00 | 84.59 | 81.60 | 83.45 | 2,848,373 | -0.20(-0.24%) |
Aug 19, 2022 | 83.74 | 84.42 | 83.10 | 83.65 | 3,348,979 | -0.24(-0.28%) |
Aug 18, 2022 | 85.40 | 85.67 | 81.96 | 83.88 | 5,777,471 | -1.12(-1.31%) |
Aug 17, 2022 | 82.72 | 85.63 | 82.36 | 85.00 | 3,239,541 | +1.40(+1.67%) |
Aug 16, 2022 | 83.81 | 85.13 | 82.62 | 83.60 | 3,653,761 | +0.19(+0.22%) |
Aug 15, 2022 | 81.65 | 83.68 | 80.64 | 83.41 | 3,294,947 | -0.79(-0.93%) |
Aug 12, 2022 | 82.23 | 84.24 | 82.00 | 84.20 | 2,988,223 | +1.56(+1.89%) |
Aug 11, 2022 | 81.42 | 82.89 | 80.66 | 82.64 | 2,993,873 | +2.53(+3.15%) |
Aug 10, 2022 | 80.56 | 80.78 | 78.27 | 80.11 | 2,340,450 | +0.09(+0.12%) |
Aug 09, 2022 | 79.44 | 80.31 | 79.00 | 80.02 | 2,204,447 | +1.62(+2.06%) |
Aug 08, 2022 | 78.59 | 79.34 | 77.90 | 78.40 | 1,795,713 | +0.04(+0.05%) |
Aug 05, 2022 | 76.44 | 79.04 | 76.26 | 78.36 | 1,919,954 | +1.04(+1.34%) |
Aug 04, 2022 | 79.43 | 79.57 | 77.12 | 77.32 | 3,195,619 | -2.68(-3.34%) |
Aug 03, 2022 | 83.24 | 84.04 | 79.38 | 80.00 | 3,782,365 | -1.90(-2.32%) |
Aug 02, 2022 | 81.97 | 83.06 | 80.63 | 81.90 | 2,624,978 | +0.05(+0.06%) |
Aug 01, 2022 | 81.99 | 82.52 | 80.13 | 81.85 | 3,111,233 | -1.41(-1.70%) |
Jul 29, 2022 | 82.63 | 83.70 | 81.17 | 83.26 | 5,077,683 | +0.93(+1.12%) |
Jul 28, 2022 | 83.49 | 84.27 | 81.11 | 82.34 | 3,477,930 | -0.31(-0.37%) |
Jul 27, 2022 | 80.92 | 83.09 | 80.03 | 82.65 | 2,461,335 | +2.24(+2.78%) |
Jul 26, 2022 | 82.57 | 82.84 | 79.84 | 80.41 | 1,998,758 | -1.21(-1.48%) |
Jul 25, 2022 | 80.21 | 81.80 | 79.25 | 81.62 | 2,946,507 | +2.54(+3.21%) |
Jul 22, 2022 | 79.58 | 80.53 | 78.64 | 79.08 | 2,893,141 | -0.64(-0.80%) |
Jul 21, 2022 | 79.01 | 79.81 | 76.27 | 79.72 | 3,878,191 | -1.53(-1.89%) |
Jul 20, 2022 | 79.80 | 81.67 | 79.17 | 81.25 | 3,838,298 | +1.35(+1.69%) |
Jul 19, 2022 | 77.18 | 80.16 | 77.18 | 79.91 | 2,957,998 | +2.49(+3.21%) |
Jul 18, 2022 | 78.16 | 78.89 | 77.02 | 77.42 | 2,896,432 | +1.04(+1.36%) |
Jul 15, 2022 | 74.89 | 76.47 | 74.10 | 76.38 | 2,984,586 | +2.89(+3.93%) |
Jul 14, 2022 | 72.18 | 73.52 | 70.87 | 73.49 | 4,488,334 | -1.03(-1.38%) |
Jul 13, 2022 | 74.19 | 76.15 | 73.39 | 74.52 | 3,838,364 | -0.80(-1.07%) |
Jul 12, 2022 | 74.35 | 75.90 | 73.94 | 75.32 | 2,740,592 | -1.17(-1.53%) |
Jul 11, 2022 | 75.47 | 76.88 | 74.60 | 76.49 | 2,615,865 | -0.23(-0.30%) |
Jul 08, 2022 | 78.18 | 78.37 | 75.63 | 76.72 | 2,372,276 | -0.50(-0.64%) |
Jul 07, 2022 | 76.61 | 77.98 | 75.99 | 77.22 | 3,965,804 | +2.82(+3.78%) |
Jul 06, 2022 | 74.83 | 75.67 | 71.73 | 74.40 | 4,940,845 | -0.80(-1.07%) |
Jul 05, 2022 | 77.71 | 78.13 | 73.09 | 75.21 | 5,565,214 | -3.72(-4.72%) |