Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.65 | 70.53 | 68.90 | 68.96 | 409,854 | -0.45(-0.64%) |
Sep 29, 2022 | 70.07 | 70.29 | 69.00 | 69.41 | 483,518 | -1.24(-1.76%) |
Sep 28, 2022 | 69.10 | 71.19 | 68.53 | 70.65 | 573,538 | +2.14(+3.12%) |
Sep 27, 2022 | 68.51 | 69.54 | 67.78 | 68.51 | 421,758 | +0.33(+0.49%) |
Sep 26, 2022 | 68.03 | 68.71 | 67.55 | 68.18 | 433,938 | -0.12(-0.18%) |
Sep 23, 2022 | 69.07 | 69.33 | 67.56 | 68.30 | 684,479 | -1.50(-2.14%) |
Sep 22, 2022 | 70.73 | 70.80 | 69.48 | 69.79 | 272,643 | -1.07(-1.51%) |
Sep 21, 2022 | 72.33 | 73.34 | 70.86 | 70.87 | 336,887 | -0.85(-1.19%) |
Sep 20, 2022 | 72.01 | 72.08 | 71.23 | 71.72 | 298,555 | -0.76(-1.05%) |
Sep 19, 2022 | 71.57 | 72.77 | 71.30 | 72.48 | 269,155 | +0.73(+1.02%) |
Sep 16, 2022 | 72.01 | 72.48 | 70.79 | 71.75 | 602,866 | -0.68(-0.94%) |
Sep 15, 2022 | 72.36 | 72.79 | 71.62 | 72.43 | 306,150 | -0.24(-0.33%) |
Sep 14, 2022 | 73.92 | 73.98 | 71.82 | 72.66 | 417,492 | -1.34(-1.80%) |
Sep 13, 2022 | 75.42 | 75.82 | 73.58 | 74.00 | 254,060 | -2.59(-3.38%) |
Sep 12, 2022 | 76.24 | 76.75 | 75.91 | 76.59 | 253,309 | +0.64(+0.85%) |
Sep 09, 2022 | 75.84 | 76.71 | 75.58 | 75.94 | 218,322 | +0.47(+0.63%) |
Sep 08, 2022 | 75.10 | 75.54 | 74.61 | 75.47 | 190,518 | -0.27(-0.36%) |
Sep 07, 2022 | 74.06 | 75.79 | 74.06 | 75.74 | 202,858 | +1.40(+1.89%) |
Sep 06, 2022 | 74.92 | 74.80 | 73.73 | 74.34 | 247,572 | -0.09(-0.11%) |
Sep 02, 2022 | 75.63 | 76.22 | 74.06 | 74.43 | 223,442 | -0.56(-0.75%) |
Sep 01, 2022 | 74.87 | 75.47 | 74.53 | 74.99 | 303,884 | -0.04(-0.05%) |
Aug 31, 2022 | 76.07 | 76.56 | 74.63 | 75.02 | 639,338 | -1.16(-1.52%) |
Aug 30, 2022 | 77.65 | 77.65 | 75.79 | 76.18 | 295,413 | -1.34(-1.73%) |
Aug 29, 2022 | 77.25 | 77.96 | 76.57 | 77.52 | 221,945 | -0.05(-0.06%) |
Aug 26, 2022 | 79.98 | 80.36 | 77.51 | 77.57 | 289,212 | -2.39(-2.99%) |
Aug 25, 2022 | 79.40 | 80.09 | 79.29 | 79.96 | 201,228 | +0.82(+1.04%) |
Aug 24, 2022 | 79.11 | 79.40 | 78.56 | 79.13 | 236,689 | -0.02(-0.02%) |
Aug 23, 2022 | 79.83 | 80.22 | 79.08 | 79.15 | 194,874 | -0.55(-0.69%) |
Aug 22, 2022 | 80.36 | 80.51 | 79.60 | 79.70 | 299,473 | -1.33(-1.64%) |
Aug 19, 2022 | 81.24 | 81.41 | 80.68 | 81.03 | 255,566 | -0.75(-0.91%) |
Aug 18, 2022 | 81.26 | 81.98 | 81.11 | 81.78 | 156,109 | +0.42(+0.51%) |
Aug 17, 2022 | 81.03 | 81.44 | 80.84 | 81.36 | 181,336 | -0.37(-0.45%) |
Aug 16, 2022 | 81.07 | 82.40 | 80.87 | 81.73 | 255,313 | +0.20(+0.24%) |
Aug 15, 2022 | 80.63 | 81.59 | 80.43 | 81.53 | 310,914 | +0.42(+0.51%) |
Aug 12, 2022 | 80.11 | 81.30 | 80.05 | 81.11 | 274,161 | +1.41(+1.77%) |
Aug 11, 2022 | 80.14 | 81.04 | 79.68 | 79.70 | 356,284 | +0.00(+0.00%) |
Aug 10, 2022 | 79.27 | 80.48 | 79.06 | 79.70 | 373,824 | +1.53(+1.96%) |
Aug 09, 2022 | 77.97 | 78.57 | 77.45 | 78.17 | 764,432 | +0.20(+0.26%) |
Aug 08, 2022 | 78.13 | 78.86 | 77.67 | 77.97 | 567,858 | +0.24(+0.30%) |
Aug 05, 2022 | 77.28 | 78.27 | 77.28 | 77.73 | 592,877 | -0.04(-0.05%) |
Aug 04, 2022 | 77.92 | 78.37 | 77.50 | 77.77 | 208,968 | -0.07(-0.09%) |
Aug 03, 2022 | 77.72 | 78.23 | 76.92 | 77.84 | 247,855 | +0.64(+0.83%) |
Aug 02, 2022 | 78.02 | 78.26 | 77.19 | 77.19 | 204,370 | -0.89(-1.14%) |
Aug 01, 2022 | 77.63 | 78.47 | 77.21 | 78.08 | 221,764 | -0.21(-0.27%) |
Jul 29, 2022 | 77.09 | 78.39 | 76.87 | 78.29 | 372,302 | +1.65(+2.15%) |
Jul 28, 2022 | 75.99 | 76.79 | 75.47 | 76.64 | 228,735 | +1.13(+1.49%) |
Jul 27, 2022 | 74.88 | 76.04 | 73.87 | 75.52 | 317,813 | +0.50(+0.67%) |
Jul 26, 2022 | 74.62 | 75.41 | 74.34 | 75.01 | 375,131 | +0.14(+0.19%) |
Jul 25, 2022 | 74.05 | 74.93 | 73.57 | 74.87 | 327,050 | +0.99(+1.35%) |
Jul 22, 2022 | 73.91 | 74.62 | 73.41 | 73.88 | 355,258 | +0.27(+0.37%) |
Jul 21, 2022 | 72.55 | 73.71 | 72.29 | 73.60 | 234,886 | +0.71(+0.97%) |
Jul 20, 2022 | 72.07 | 73.26 | 71.94 | 72.89 | 371,053 | +0.69(+0.96%) |
Jul 19, 2022 | 70.93 | 72.24 | 70.60 | 72.20 | 290,907 | +1.80(+2.56%) |
Jul 18, 2022 | 71.22 | 71.59 | 70.14 | 70.40 | 395,313 | -0.73(-1.03%) |
Jul 15, 2022 | 70.78 | 72.04 | 70.75 | 71.13 | 599,369 | +2.28(+3.32%) |
Jul 14, 2022 | 68.55 | 69.01 | 68.12 | 68.85 | 220,963 | -0.82(-1.18%) |
Jul 13, 2022 | 69.07 | 70.30 | 68.61 | 69.67 | 898,623 | -0.16(-0.23%) |
Jul 12, 2022 | 69.57 | 70.64 | 69.39 | 69.83 | 305,228 | +0.09(+0.14%) |
Jul 11, 2022 | 68.90 | 70.26 | 68.90 | 69.74 | 336,999 | +0.40(+0.57%) |
Jul 08, 2022 | 69.61 | 69.90 | 68.66 | 69.34 | 357,990 | -0.50(-0.71%) |
Jul 07, 2022 | 70.05 | 70.47 | 69.29 | 69.84 | 391,521 | +0.11(+0.16%) |
Jul 06, 2022 | 69.68 | 70.41 | 68.71 | 69.72 | 478,677 | +0.33(+0.47%) |
Jul 05, 2022 | 68.95 | 69.42 | 67.21 | 69.40 | 551,550 | -0.64(-0.91%) |