Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.81 | 69.96 | 66.67 | 68.11 | 1,092,649 | +1.05(+1.57%) |
Sep 29, 2022 | 69.89 | 70.17 | 65.30 | 67.06 | 1,800,971 | -5.63(-7.74%) |
Sep 28, 2022 | 71.05 | 74.07 | 68.64 | 72.68 | 2,199,796 | +2.85(+4.08%) |
Sep 27, 2022 | 68.19 | 70.19 | 68.01 | 69.83 | 2,051,833 | +2.79(+4.17%) |
Sep 26, 2022 | 66.98 | 68.31 | 66.46 | 67.04 | 1,005,260 | -0.63(-0.93%) |
Sep 23, 2022 | 66.68 | 68.01 | 65.50 | 67.67 | 1,713,348 | -0.78(-1.14%) |
Sep 22, 2022 | 70.68 | 70.83 | 68.15 | 68.45 | 563,341 | -2.33(-3.29%) |
Sep 21, 2022 | 72.39 | 73.53 | 70.75 | 70.77 | 795,666 | -1.47(-2.03%) |
Sep 20, 2022 | 73.71 | 74.25 | 71.81 | 72.24 | 834,750 | -2.71(-3.61%) |
Sep 19, 2022 | 72.47 | 75.10 | 72.40 | 74.95 | 756,608 | +1.88(+2.57%) |
Sep 16, 2022 | 73.13 | 74.57 | 72.13 | 73.07 | 1,148,298 | -0.81(-1.09%) |
Sep 15, 2022 | 74.77 | 76.18 | 73.25 | 73.88 | 808,051 | -0.94(-1.26%) |
Sep 14, 2022 | 75.93 | 75.93 | 73.03 | 74.82 | 817,974 | -1.05(-1.39%) |
Sep 13, 2022 | 78.85 | 78.98 | 75.67 | 75.87 | 947,533 | -6.07(-7.41%) |
Sep 12, 2022 | 80.20 | 82.82 | 79.65 | 81.95 | 790,504 | +2.71(+3.41%) |
Sep 09, 2022 | 77.44 | 79.62 | 77.44 | 79.24 | 668,245 | +2.18(+2.83%) |
Sep 08, 2022 | 75.57 | 77.10 | 74.54 | 77.06 | 692,711 | +0.03(+0.04%) |
Sep 07, 2022 | 75.14 | 77.39 | 74.67 | 77.03 | 823,827 | +2.73(+3.68%) |
Sep 06, 2022 | 75.73 | 76.48 | 73.35 | 74.30 | 858,288 | -1.50(-1.98%) |
Sep 02, 2022 | 77.95 | 77.95 | 74.93 | 75.80 | 598,221 | -1.28(-1.65%) |
Sep 01, 2022 | 78.28 | 78.47 | 75.72 | 77.07 | 764,785 | -1.77(-2.25%) |
Aug 31, 2022 | 80.59 | 80.59 | 77.59 | 78.84 | 627,816 | -1.25(-1.56%) |
Aug 30, 2022 | 80.66 | 81.15 | 79.25 | 80.09 | 577,652 | -0.26(-0.33%) |
Aug 29, 2022 | 81.64 | 82.06 | 80.17 | 80.35 | 608,119 | -2.35(-2.84%) |
Aug 26, 2022 | 87.00 | 87.46 | 82.38 | 82.70 | 517,461 | -4.03(-4.65%) |
Aug 25, 2022 | 85.14 | 88.11 | 85.08 | 86.73 | 405,578 | +1.84(+2.17%) |
Aug 24, 2022 | 85.20 | 86.35 | 83.92 | 84.89 | 525,300 | +0.27(+0.32%) |
Aug 23, 2022 | 84.44 | 85.31 | 83.94 | 84.61 | 527,755 | +0.38(+0.45%) |
Aug 22, 2022 | 86.27 | 86.28 | 84.11 | 84.23 | 621,218 | -3.67(-4.17%) |
Aug 19, 2022 | 89.97 | 90.36 | 87.66 | 87.90 | 588,291 | -3.00(-3.30%) |
Aug 18, 2022 | 90.85 | 91.47 | 90.33 | 90.90 | 859,943 | +0.28(+0.31%) |
Aug 17, 2022 | 90.52 | 91.70 | 89.59 | 90.62 | 713,885 | -1.81(-1.96%) |
Aug 16, 2022 | 89.39 | 93.54 | 89.05 | 92.43 | 717,396 | +2.87(+3.21%) |
Aug 15, 2022 | 88.53 | 89.98 | 87.93 | 89.56 | 456,576 | +0.16(+0.17%) |
Aug 12, 2022 | 88.10 | 89.41 | 87.24 | 89.40 | 448,410 | +1.44(+1.64%) |
Aug 11, 2022 | 86.59 | 89.33 | 86.59 | 87.96 | 674,296 | +2.12(+2.47%) |
Aug 10, 2022 | 85.57 | 87.15 | 85.19 | 85.84 | 586,131 | +2.62(+3.15%) |
Aug 09, 2022 | 85.49 | 85.89 | 82.42 | 83.22 | 668,736 | -2.77(-3.23%) |
Aug 08, 2022 | 83.54 | 88.00 | 83.04 | 86.00 | 1,154,000 | +3.38(+4.09%) |
Aug 05, 2022 | 80.97 | 83.77 | 80.50 | 82.62 | 531,221 | +0.77(+0.94%) |
Aug 04, 2022 | 83.41 | 85.49 | 81.82 | 81.85 | 835,705 | -1.88(-2.24%) |
Aug 03, 2022 | 80.10 | 84.27 | 79.85 | 83.73 | 1,141,756 | +5.60(+7.16%) |
Aug 02, 2022 | 80.98 | 81.40 | 77.99 | 78.13 | 947,586 | -3.89(-4.75%) |
Aug 01, 2022 | 81.72 | 83.03 | 80.97 | 82.03 | 429,739 | -0.05(-0.06%) |
Jul 29, 2022 | 81.81 | 82.37 | 80.51 | 82.07 | 524,865 | +0.25(+0.31%) |
Jul 28, 2022 | 80.12 | 81.88 | 79.37 | 81.82 | 639,693 | +2.31(+2.90%) |
Jul 27, 2022 | 79.13 | 80.07 | 77.52 | 79.51 | 811,840 | +0.27(+0.34%) |
Jul 26, 2022 | 80.94 | 81.05 | 79.22 | 79.24 | 674,342 | -2.58(-3.15%) |
Jul 25, 2022 | 82.42 | 82.42 | 80.43 | 81.82 | 564,469 | -0.34(-0.41%) |
Jul 22, 2022 | 82.75 | 83.48 | 81.11 | 82.16 | 443,667 | -0.54(-0.66%) |
Jul 21, 2022 | 83.66 | 84.21 | 81.54 | 82.71 | 682,846 | -1.64(-1.95%) |
Jul 20, 2022 | 81.62 | 84.41 | 80.61 | 84.35 | 922,390 | +2.60(+3.18%) |
Jul 19, 2022 | 80.90 | 82.33 | 80.18 | 81.75 | 798,365 | +2.35(+2.95%) |
Jul 18, 2022 | 79.36 | 80.78 | 78.15 | 79.41 | 689,177 | +0.54(+0.68%) |
Jul 15, 2022 | 78.26 | 79.50 | 77.13 | 78.87 | 538,657 | +1.12(+1.44%) |
Jul 14, 2022 | 78.24 | 78.49 | 76.99 | 77.75 | 783,873 | -0.49(-0.62%) |
Jul 13, 2022 | 77.32 | 79.64 | 77.29 | 78.24 | 729,278 | -0.26(-0.33%) |
Jul 12, 2022 | 78.50 | 80.49 | 78.28 | 78.50 | 930,146 | +0.42(+0.54%) |
Jul 11, 2022 | 80.45 | 81.23 | 77.99 | 78.08 | 814,259 | -2.39(-2.97%) |
Jul 08, 2022 | 80.23 | 80.52 | 78.23 | 80.48 | 937,148 | +0.28(+0.35%) |
Jul 07, 2022 | 77.13 | 80.46 | 76.88 | 80.20 | 874,275 | +3.74(+4.89%) |
Jul 06, 2022 | 77.49 | 79.27 | 75.27 | 76.46 | 909,682 | -1.56(-2.00%) |
Jul 05, 2022 | 72.11 | 78.05 | 72.11 | 78.02 | 1,211,123 | +3.76(+5.06%) |