Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.21 | 59.24 | 57.57 | 57.65 | 519,560 | -0.68(-1.17%) |
Sep 29, 2022 | 57.92 | 58.87 | 56.77 | 58.33 | 405,209 | -0.80(-1.35%) |
Sep 28, 2022 | 57.35 | 59.49 | 56.98 | 59.13 | 553,730 | +2.14(+3.76%) |
Sep 27, 2022 | 57.33 | 58.31 | 56.15 | 56.99 | 677,766 | -0.35(-0.61%) |
Sep 26, 2022 | 58.42 | 59.06 | 56.81 | 57.34 | 493,886 | -1.07(-1.83%) |
Sep 23, 2022 | 58.29 | 58.87 | 57.58 | 58.41 | 532,130 | -0.41(-0.70%) |
Sep 22, 2022 | 60.94 | 60.94 | 58.55 | 58.82 | 601,675 | -2.43(-3.97%) |
Sep 21, 2022 | 63.20 | 63.23 | 60.94 | 61.25 | 594,908 | -1.75(-2.78%) |
Sep 20, 2022 | 62.68 | 63.03 | 61.48 | 63.00 | 632,461 | -0.06(-0.10%) |
Sep 19, 2022 | 62.60 | 63.50 | 62.60 | 63.06 | 481,301 | -0.18(-0.28%) |
Sep 16, 2022 | 64.41 | 64.50 | 62.42 | 63.24 | 1,025,131 | -1.76(-2.71%) |
Sep 15, 2022 | 65.94 | 67.22 | 64.96 | 65.00 | 451,530 | -1.16(-1.75%) |
Sep 14, 2022 | 67.21 | 67.28 | 65.14 | 66.16 | 366,401 | -1.41(-2.09%) |
Sep 13, 2022 | 69.25 | 71.04 | 67.47 | 67.57 | 291,919 | -3.33(-4.70%) |
Sep 12, 2022 | 71.04 | 72.19 | 70.58 | 70.90 | 441,117 | +0.64(+0.91%) |
Sep 09, 2022 | 68.81 | 70.50 | 68.09 | 70.26 | 493,989 | +1.80(+2.63%) |
Sep 08, 2022 | 67.51 | 68.64 | 67.23 | 68.46 | 244,784 | +0.44(+0.65%) |
Sep 07, 2022 | 66.26 | 68.02 | 66.22 | 68.02 | 435,758 | +1.78(+2.69%) |
Sep 06, 2022 | 66.10 | 66.98 | 65.39 | 66.24 | 370,078 | +0.34(+0.52%) |
Sep 02, 2022 | 67.90 | 68.17 | 65.87 | 65.90 | 385,899 | -1.33(-1.98%) |
Sep 01, 2022 | 67.69 | 67.96 | 66.49 | 67.23 | 388,960 | -0.97(-1.42%) |
Aug 31, 2022 | 69.24 | 69.53 | 67.74 | 68.20 | 317,240 | -0.65(-0.94%) |
Aug 30, 2022 | 69.88 | 69.88 | 68.55 | 68.85 | 301,839 | -0.65(-0.94%) |
Aug 29, 2022 | 70.39 | 71.01 | 69.50 | 69.50 | 273,898 | -1.49(-2.10%) |
Aug 26, 2022 | 74.25 | 74.25 | 70.99 | 70.99 | 334,747 | -2.89(-3.91%) |
Aug 25, 2022 | 73.72 | 73.91 | 72.88 | 73.88 | 364,011 | +0.52(+0.71%) |
Aug 24, 2022 | 71.79 | 73.63 | 71.64 | 73.36 | 431,000 | +0.99(+1.37%) |
Aug 23, 2022 | 73.08 | 74.09 | 71.94 | 72.37 | 556,180 | -1.09(-1.48%) |
Aug 22, 2022 | 72.60 | 73.77 | 72.09 | 73.46 | 539,026 | +0.20(+0.27%) |
Aug 19, 2022 | 75.84 | 75.84 | 73.25 | 73.26 | 338,480 | -2.86(-3.76%) |
Aug 18, 2022 | 76.11 | 76.14 | 74.77 | 76.12 | 348,263 | +0.03(+0.04%) |
Aug 17, 2022 | 78.46 | 79.10 | 76.03 | 76.09 | 471,114 | -3.08(-3.89%) |
Aug 16, 2022 | 78.67 | 79.65 | 78.05 | 79.17 | 277,419 | +0.21(+0.27%) |
Aug 15, 2022 | 77.40 | 79.84 | 77.30 | 78.96 | 327,273 | +0.94(+1.20%) |
Aug 12, 2022 | 77.87 | 78.34 | 77.06 | 78.02 | 321,823 | +1.11(+1.44%) |
Aug 11, 2022 | 77.78 | 78.42 | 75.99 | 76.91 | 428,642 | -0.80(-1.03%) |
Aug 10, 2022 | 77.36 | 78.16 | 76.90 | 77.71 | 438,010 | +1.29(+1.69%) |
Aug 09, 2022 | 80.48 | 81.79 | 76.35 | 76.42 | 469,478 | -3.55(-4.44%) |
Aug 08, 2022 | 78.98 | 81.05 | 78.98 | 79.97 | 660,373 | +1.46(+1.86%) |
Aug 05, 2022 | 79.87 | 81.14 | 78.38 | 78.51 | 546,102 | -1.26(-1.58%) |
Aug 04, 2022 | 82.70 | 84.38 | 79.47 | 79.77 | 657,145 | -2.65(-3.22%) |
Aug 03, 2022 | 89.76 | 89.76 | 80.77 | 82.42 | 1,390,770 | -12.09(-12.79%) |
Aug 02, 2022 | 93.49 | 94.86 | 93.31 | 94.51 | 570,321 | +0.72(+0.77%) |
Aug 01, 2022 | 92.71 | 94.30 | 91.22 | 93.79 | 623,897 | +0.12(+0.13%) |
Jul 29, 2022 | 94.05 | 94.77 | 92.68 | 93.67 | 473,292 | -0.39(-0.41%) |
Jul 28, 2022 | 93.37 | 94.81 | 92.35 | 94.06 | 338,202 | +1.27(+1.37%) |
Jul 27, 2022 | 91.77 | 92.94 | 90.52 | 92.79 | 381,001 | +1.84(+2.02%) |
Jul 26, 2022 | 90.07 | 91.21 | 88.85 | 90.95 | 584,240 | +0.63(+0.70%) |
Jul 25, 2022 | 90.63 | 90.82 | 89.33 | 90.32 | 488,886 | -0.16(-0.18%) |
Jul 22, 2022 | 90.67 | 92.31 | 89.75 | 90.48 | 472,811 | -0.15(-0.17%) |
Jul 21, 2022 | 89.74 | 91.32 | 89.05 | 90.63 | 589,451 | +0.38(+0.42%) |
Jul 20, 2022 | 88.20 | 90.81 | 87.40 | 90.25 | 343,602 | +1.44(+1.62%) |
Jul 19, 2022 | 86.03 | 89.05 | 85.39 | 88.81 | 771,951 | +3.69(+4.34%) |
Jul 18, 2022 | 85.94 | 87.32 | 84.80 | 85.12 | 567,004 | -0.38(-0.44%) |
Jul 15, 2022 | 84.39 | 86.33 | 83.33 | 85.50 | 650,090 | +2.66(+3.21%) |
Jul 14, 2022 | 83.55 | 84.25 | 82.47 | 82.84 | 684,051 | -1.44(-1.71%) |
Jul 13, 2022 | 82.62 | 85.10 | 81.68 | 84.28 | 451,428 | -0.09(-0.11%) |
Jul 12, 2022 | 84.75 | 85.86 | 83.93 | 84.37 | 401,334 | +0.41(+0.49%) |
Jul 11, 2022 | 85.09 | 86.15 | 83.63 | 83.96 | 415,863 | -1.93(-2.25%) |
Jul 08, 2022 | 85.41 | 87.05 | 85.41 | 85.89 | 343,952 | -0.37(-0.43%) |
Jul 07, 2022 | 87.13 | 88.28 | 85.73 | 86.26 | 401,319 | -0.74(-0.85%) |
Jul 06, 2022 | 89.89 | 90.64 | 86.51 | 87.00 | 590,029 | -2.59(-2.89%) |
Jul 05, 2022 | 87.58 | 89.68 | 87.10 | 89.59 | 480,620 | +0.84(+0.95%) |