Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.14 | 63.96 | 60.30 | 62.10 | 124,044 | +0.98(+1.60%) |
Sep 29, 2022 | 61.74 | 61.74 | 59.36 | 61.12 | 129,074 | -1.86(-2.95%) |
Sep 28, 2022 | 59.29 | 63.49 | 59.29 | 62.98 | 119,955 | +4.19(+7.13%) |
Sep 27, 2022 | 58.92 | 59.84 | 57.49 | 58.79 | 131,803 | +0.91(+1.57%) |
Sep 26, 2022 | 61.05 | 62.57 | 57.83 | 57.88 | 108,771 | -3.69(-5.99%) |
Sep 23, 2022 | 62.34 | 62.93 | 60.47 | 61.57 | 157,907 | -1.69(-2.67%) |
Sep 22, 2022 | 64.91 | 64.91 | 62.78 | 63.26 | 111,774 | -2.24(-3.42%) |
Sep 21, 2022 | 66.49 | 68.17 | 65.24 | 65.50 | 84,435 | -0.01(-0.02%) |
Sep 20, 2022 | 66.00 | 66.20 | 64.01 | 65.51 | 93,264 | -1.47(-2.19%) |
Sep 19, 2022 | 64.66 | 68.00 | 64.66 | 66.98 | 104,346 | +1.92(+2.95%) |
Sep 16, 2022 | 62.80 | 65.53 | 62.50 | 65.06 | 230,475 | +1.24(+1.94%) |
Sep 15, 2022 | 61.78 | 64.83 | 61.78 | 63.82 | 122,577 | +1.49(+2.39%) |
Sep 14, 2022 | 65.19 | 66.35 | 61.00 | 62.33 | 230,793 | -2.45(-3.78%) |
Sep 13, 2022 | 68.31 | 69.80 | 64.69 | 64.78 | 263,390 | -5.82(-8.24%) |
Sep 12, 2022 | 71.50 | 73.22 | 70.19 | 70.60 | 127,278 | -0.55(-0.77%) |
Sep 09, 2022 | 71.04 | 73.26 | 70.46 | 71.15 | 92,591 | +1.23(+1.76%) |
Sep 08, 2022 | 69.65 | 70.91 | 68.36 | 69.92 | 88,202 | -1.05(-1.48%) |
Sep 07, 2022 | 68.68 | 71.23 | 68.43 | 70.97 | 103,611 | +1.90(+2.75%) |
Sep 06, 2022 | 69.40 | 70.87 | 67.81 | 69.07 | 111,656 | -0.26(-0.38%) |
Sep 02, 2022 | 72.16 | 72.16 | 69.03 | 69.33 | 117,993 | -2.17(-3.03%) |
Sep 01, 2022 | 68.38 | 71.73 | 68.38 | 71.50 | 152,564 | +1.40(+2.00%) |
Aug 31, 2022 | 70.40 | 71.37 | 68.64 | 70.10 | 194,017 | -0.35(-0.50%) |
Aug 30, 2022 | 73.76 | 75.11 | 69.57 | 70.45 | 254,988 | -3.69(-4.98%) |
Aug 29, 2022 | 73.77 | 74.88 | 72.64 | 74.14 | 114,625 | -0.59(-0.79%) |
Aug 26, 2022 | 77.91 | 77.91 | 73.46 | 74.73 | 120,477 | -3.07(-3.95%) |
Aug 25, 2022 | 75.49 | 78.88 | 75.40 | 77.80 | 111,936 | +2.43(+3.22%) |
Aug 24, 2022 | 75.60 | 76.82 | 75.25 | 75.37 | 99,099 | -1.07(-1.40%) |
Aug 23, 2022 | 76.28 | 78.56 | 76.15 | 76.44 | 86,629 | +0.73(+0.96%) |
Aug 22, 2022 | 75.16 | 76.15 | 74.29 | 75.71 | 167,782 | -1.33(-1.73%) |
Aug 19, 2022 | 78.22 | 78.22 | 76.00 | 77.04 | 120,636 | -2.19(-2.76%) |
Aug 18, 2022 | 76.86 | 79.51 | 76.86 | 79.23 | 89,494 | +2.26(+2.94%) |
Aug 17, 2022 | 77.05 | 77.86 | 76.06 | 76.97 | 127,553 | -1.67(-2.12%) |
Aug 16, 2022 | 76.57 | 79.48 | 76.31 | 78.64 | 92,939 | +1.52(+1.97%) |
Aug 15, 2022 | 77.23 | 77.66 | 74.80 | 77.12 | 104,417 | -0.75(-0.96%) |
Aug 12, 2022 | 76.88 | 78.47 | 76.55 | 77.87 | 105,335 | +1.06(+1.38%) |
Aug 11, 2022 | 76.85 | 78.74 | 76.21 | 76.81 | 114,319 | +0.88(+1.16%) |
Aug 10, 2022 | 77.91 | 79.19 | 75.77 | 75.93 | 80,906 | +0.20(+0.26%) |
Aug 09, 2022 | 81.00 | 81.00 | 73.85 | 75.73 | 196,795 | -5.77(-7.08%) |
Aug 08, 2022 | 79.04 | 82.22 | 78.36 | 81.50 | 138,437 | +3.82(+4.92%) |
Aug 05, 2022 | 77.41 | 79.14 | 76.59 | 77.68 | 131,827 | -1.28(-1.62%) |
Aug 04, 2022 | 80.00 | 81.71 | 78.31 | 78.96 | 123,364 | -1.66(-2.06%) |
Aug 03, 2022 | 78.83 | 83.81 | 75.30 | 80.62 | 293,388 | -1.43(-1.74%) |
Aug 02, 2022 | 82.83 | 83.21 | 79.54 | 82.05 | 260,334 | -1.02(-1.23%) |
Aug 01, 2022 | 83.00 | 85.50 | 80.55 | 83.07 | 286,290 | +3.07(+3.84%) |
Jul 29, 2022 | 77.97 | 81.18 | 77.53 | 80.00 | 155,558 | +2.69(+3.48%) |
Jul 28, 2022 | 74.80 | 78.52 | 74.30 | 77.31 | 122,395 | +2.89(+3.88%) |
Jul 27, 2022 | 74.71 | 75.53 | 72.33 | 74.42 | 117,116 | +0.38(+0.51%) |
Jul 26, 2022 | 73.97 | 75.15 | 72.33 | 74.04 | 169,770 | -0.35(-0.47%) |
Jul 25, 2022 | 77.83 | 77.83 | 73.28 | 74.39 | 148,368 | -1.24(-1.64%) |
Jul 22, 2022 | 75.99 | 78.08 | 74.15 | 75.63 | 137,612 | -0.27(-0.36%) |
Jul 21, 2022 | 76.83 | 76.98 | 73.39 | 75.90 | 125,728 | -1.90(-2.44%) |
Jul 20, 2022 | 76.19 | 78.69 | 74.74 | 77.80 | 140,000 | +1.84(+2.42%) |
Jul 19, 2022 | 74.65 | 78.14 | 74.65 | 75.96 | 173,531 | +2.86(+3.91%) |
Jul 18, 2022 | 73.99 | 75.30 | 72.67 | 73.10 | 116,786 | +0.53(+0.73%) |
Jul 15, 2022 | 73.09 | 73.52 | 70.58 | 72.57 | 117,567 | +1.49(+2.10%) |
Jul 14, 2022 | 70.78 | 71.71 | 68.89 | 71.08 | 138,871 | -1.50(-2.07%) |
Jul 13, 2022 | 69.33 | 73.35 | 68.31 | 72.58 | 140,683 | +1.21(+1.70%) |
Jul 12, 2022 | 69.45 | 72.66 | 69.10 | 71.37 | 126,012 | +1.12(+1.59%) |
Jul 11, 2022 | 71.42 | 72.48 | 69.45 | 70.25 | 100,367 | -1.39(-1.94%) |
Jul 08, 2022 | 70.29 | 72.19 | 69.33 | 71.64 | 121,707 | +1.79(+2.56%) |
Jul 07, 2022 | 67.76 | 71.05 | 67.57 | 69.85 | 149,411 | +3.22(+4.83%) |
Jul 06, 2022 | 69.12 | 70.62 | 63.64 | 66.63 | 192,255 | -2.76(-3.98%) |
Jul 05, 2022 | 67.80 | 69.63 | 67.46 | 69.39 | 148,720 | +0.10(+0.14%) |