Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.60 | 76.25 | 73.48 | 73.59 | 3,539,693 | -0.88(-1.18%) |
Sep 29, 2022 | 74.27 | 75.22 | 73.60 | 74.47 | 2,932,434 | -1.42(-1.87%) |
Sep 28, 2022 | 74.31 | 76.22 | 74.05 | 75.89 | 2,855,223 | +1.63(+2.19%) |
Sep 27, 2022 | 74.90 | 75.99 | 72.96 | 74.26 | 3,572,573 | +0.93(+1.27%) |
Sep 26, 2022 | 74.82 | 76.87 | 73.24 | 73.33 | 3,068,626 | -1.12(-1.50%) |
Sep 23, 2022 | 74.16 | 74.95 | 73.32 | 74.45 | 3,944,822 | -0.09(-0.12%) |
Sep 22, 2022 | 75.00 | 75.77 | 74.33 | 74.54 | 4,114,478 | -1.40(-1.84%) |
Sep 21, 2022 | 77.83 | 78.83 | 75.32 | 75.94 | 3,293,314 | -1.15(-1.49%) |
Sep 20, 2022 | 77.45 | 78.84 | 76.76 | 77.09 | 3,157,382 | -1.23(-1.57%) |
Sep 19, 2022 | 78.06 | 79.00 | 76.75 | 78.32 | 4,511,761 | -0.36(-0.46%) |
Sep 16, 2022 | 78.14 | 79.23 | 77.33 | 78.68 | 6,150,685 | -1.53(-1.91%) |
Sep 15, 2022 | 78.64 | 81.97 | 78.26 | 80.21 | 4,244,130 | +0.62(+0.78%) |
Sep 14, 2022 | 78.86 | 80.41 | 77.93 | 79.59 | 4,196,048 | +0.73(+0.93%) |
Sep 13, 2022 | 80.00 | 80.15 | 78.62 | 78.86 | 4,652,727 | -5.22(-6.21%) |
Sep 12, 2022 | 82.43 | 84.78 | 82.43 | 84.08 | 3,926,530 | +1.46(+1.77%) |
Sep 09, 2022 | 81.59 | 83.70 | 81.54 | 82.62 | 3,966,746 | +2.39(+2.98%) |
Sep 08, 2022 | 80.24 | 81.47 | 79.40 | 80.23 | 3,671,823 | -0.79(-0.98%) |
Sep 07, 2022 | 79.96 | 81.36 | 79.34 | 81.02 | 4,328,643 | +1.00(+1.25%) |
Sep 06, 2022 | 80.56 | 81.08 | 79.57 | 80.02 | 3,575,788 | -0.77(-0.95%) |
Sep 02, 2022 | 82.01 | 83.31 | 80.05 | 80.79 | 4,570,879 | -0.35(-0.43%) |
Sep 01, 2022 | 79.29 | 81.24 | 77.79 | 81.14 | 6,793,605 | +0.74(+0.92%) |
Aug 31, 2022 | 82.97 | 83.47 | 79.34 | 80.40 | 4,832,223 | -1.02(-1.25%) |
Aug 30, 2022 | 82.00 | 82.75 | 79.82 | 81.42 | 4,140,897 | +0.42(+0.52%) |
Aug 29, 2022 | 80.37 | 82.95 | 80.12 | 81.00 | 5,210,754 | -0.41(-0.50%) |
Aug 26, 2022 | 84.15 | 85.02 | 80.28 | 81.41 | 5,927,442 | -4.31(-5.03%) |
Aug 25, 2022 | 83.60 | 85.76 | 82.43 | 85.72 | 5,408,145 | +2.11(+2.52%) |
Aug 24, 2022 | 81.64 | 85.07 | 80.50 | 83.61 | 11,127,061 | +2.29(+2.82%) |
Aug 23, 2022 | 84.56 | 87.59 | 81.13 | 81.32 | 31,501,418 | -16.12(-16.54%) |
Aug 22, 2022 | 98.20 | 100.14 | 96.48 | 97.44 | 8,214,755 | -2.06(-2.07%) |
Aug 19, 2022 | 100.90 | 102.15 | 98.80 | 99.50 | 3,747,921 | -3.68(-3.57%) |
Aug 18, 2022 | 101.76 | 104.57 | 100.64 | 103.18 | 3,091,293 | +0.80(+0.78%) |
Aug 17, 2022 | 106.22 | 107.35 | 102.02 | 102.38 | 4,254,040 | -6.81(-6.24%) |
Aug 16, 2022 | 107.82 | 109.93 | 103.32 | 109.19 | 7,519,475 | -4.04(-3.57%) |
Aug 15, 2022 | 109.41 | 113.79 | 108.35 | 113.23 | 2,736,263 | +3.71(+3.39%) |
Aug 12, 2022 | 109.41 | 110.09 | 107.28 | 109.52 | 2,488,947 | +1.46(+1.35%) |
Aug 11, 2022 | 114.00 | 114.99 | 107.24 | 108.06 | 4,066,926 | -3.95(-3.53%) |
Aug 10, 2022 | 111.35 | 112.42 | 108.80 | 112.01 | 3,755,709 | +6.72(+6.38%) |
Aug 09, 2022 | 111.78 | 112.80 | 104.91 | 105.29 | 5,821,324 | -9.45(-8.24%) |
Aug 08, 2022 | 114.77 | 119.82 | 113.82 | 114.74 | 2,831,717 | +0.89(+0.78%) |
Aug 05, 2022 | 110.00 | 114.32 | 108.74 | 113.85 | 2,639,924 | +0.99(+0.88%) |
Aug 04, 2022 | 114.07 | 115.00 | 110.14 | 112.86 | 2,149,382 | -0.11(-0.10%) |
Aug 03, 2022 | 109.31 | 114.00 | 109.22 | 112.97 | 2,653,373 | +4.81(+4.45%) |
Aug 02, 2022 | 103.04 | 109.98 | 102.90 | 108.16 | 2,517,523 | +2.77(+2.63%) |
Aug 01, 2022 | 103.38 | 107.92 | 101.85 | 105.39 | 2,385,237 | +1.53(+1.47%) |
Jul 29, 2022 | 105.48 | 105.48 | 101.01 | 103.86 | 3,975,876 | -2.36(-2.22%) |
Jul 28, 2022 | 104.46 | 106.90 | 100.81 | 106.22 | 2,379,438 | +0.31(+0.29%) |
Jul 27, 2022 | 102.16 | 106.46 | 100.55 | 105.91 | 3,180,835 | +5.58(+5.56%) |
Jul 26, 2022 | 105.03 | 105.13 | 100.01 | 100.33 | 2,876,917 | -5.77(-5.44%) |
Jul 25, 2022 | 106.39 | 106.96 | 103.91 | 106.10 | 2,038,337 | -0.45(-0.42%) |
Jul 22, 2022 | 111.00 | 112.95 | 105.69 | 106.55 | 2,656,806 | -4.30(-3.88%) |
Jul 21, 2022 | 107.50 | 111.27 | 107.30 | 110.85 | 2,978,953 | +3.76(+3.51%) |
Jul 20, 2022 | 103.49 | 109.87 | 103.38 | 107.09 | 4,297,457 | +5.01(+4.91%) |
Jul 19, 2022 | 100.40 | 102.22 | 97.65 | 102.08 | 2,828,244 | +3.16(+3.19%) |
Jul 18, 2022 | 101.98 | 102.18 | 98.49 | 98.92 | 6,514,810 | -0.93(-0.93%) |
Jul 15, 2022 | 97.86 | 99.97 | 96.11 | 99.85 | 4,714,472 | +2.50(+2.57%) |
Jul 14, 2022 | 101.35 | 101.44 | 96.84 | 97.35 | 5,549,991 | -3.66(-3.62%) |
Jul 13, 2022 | 103.64 | 105.40 | 99.80 | 101.01 | 7,896,616 | -6.98(-6.46%) |
Jul 12, 2022 | 109.79 | 113.60 | 106.91 | 107.99 | 4,204,118 | -0.39(-0.36%) |
Jul 11, 2022 | 117.16 | 117.39 | 107.73 | 108.38 | 5,464,572 | -11.42(-9.53%) |
Jul 08, 2022 | 118.62 | 124.05 | 117.66 | 119.80 | 3,261,741 | -0.94(-0.78%) |
Jul 07, 2022 | 116.50 | 121.26 | 116.33 | 120.74 | 3,034,664 | +3.68(+3.14%) |
Jul 06, 2022 | 120.68 | 123.96 | 116.57 | 117.06 | 4,197,305 | -3.36(-2.79%) |
Jul 05, 2022 | 110.56 | 120.75 | 108.41 | 120.42 | 5,312,767 | +9.45(+8.52%) |