Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.04 | 65.53 | 63.28 | 63.37 | 561,383 | -1.28(-1.98%) |
Sep 29, 2022 | 64.29 | 64.71 | 63.20 | 64.65 | 317,462 | -0.73(-1.12%) |
Sep 28, 2022 | 64.46 | 66.01 | 64.32 | 65.38 | 270,257 | +0.17(+0.26%) |
Sep 27, 2022 | 65.42 | 65.90 | 63.92 | 65.22 | 288,021 | +1.29(+2.02%) |
Sep 26, 2022 | 64.68 | 65.08 | 63.42 | 63.92 | 476,119 | -0.56(-0.87%) |
Sep 23, 2022 | 64.15 | 64.56 | 62.81 | 64.49 | 405,902 | -0.30(-0.46%) |
Sep 22, 2022 | 66.70 | 66.70 | 64.75 | 64.78 | 421,198 | -1.88(-2.82%) |
Sep 21, 2022 | 67.44 | 69.32 | 66.64 | 66.66 | 365,267 | -0.20(-0.29%) |
Sep 20, 2022 | 67.85 | 68.12 | 66.65 | 66.86 | 451,413 | -1.73(-2.53%) |
Sep 19, 2022 | 66.90 | 69.02 | 66.77 | 68.60 | 529,671 | +0.75(+1.10%) |
Sep 16, 2022 | 66.79 | 67.96 | 65.65 | 67.85 | 1,888,521 | +1.24(+1.86%) |
Sep 15, 2022 | 66.40 | 67.41 | 65.80 | 66.60 | 503,999 | -0.18(-0.27%) |
Sep 14, 2022 | 66.38 | 67.09 | 65.57 | 66.78 | 470,325 | +0.80(+1.21%) |
Sep 13, 2022 | 66.82 | 67.02 | 65.65 | 65.98 | 727,605 | -2.99(-4.33%) |
Sep 12, 2022 | 69.17 | 69.81 | 68.33 | 68.97 | 794,715 | -0.20(-0.28%) |
Sep 09, 2022 | 69.58 | 70.38 | 68.86 | 69.17 | 536,252 | +0.91(+1.33%) |
Sep 08, 2022 | 67.88 | 69.24 | 67.52 | 68.26 | 579,988 | -0.14(-0.20%) |
Sep 07, 2022 | 68.64 | 69.28 | 67.36 | 68.40 | 359,203 | +0.10(+0.14%) |
Sep 06, 2022 | 68.49 | 68.91 | 67.34 | 68.30 | 642,419 | +0.31(+0.45%) |
Sep 02, 2022 | 68.88 | 70.17 | 67.29 | 67.99 | 672,467 | +0.36(+0.54%) |
Sep 01, 2022 | 68.60 | 69.20 | 64.73 | 67.63 | 884,369 | -2.85(-4.04%) |
Aug 31, 2022 | 72.27 | 72.27 | 69.90 | 70.48 | 651,337 | -1.62(-2.24%) |
Aug 30, 2022 | 73.53 | 75.30 | 71.50 | 72.09 | 615,668 | -0.77(-1.05%) |
Aug 29, 2022 | 74.34 | 74.97 | 72.64 | 72.86 | 405,549 | -2.21(-2.95%) |
Aug 26, 2022 | 79.13 | 79.13 | 75.06 | 75.07 | 313,315 | -3.78(-4.80%) |
Aug 25, 2022 | 76.58 | 79.36 | 76.58 | 78.86 | 301,683 | +2.55(+3.34%) |
Aug 24, 2022 | 76.31 | 76.71 | 75.31 | 76.31 | 294,553 | -0.38(-0.50%) |
Aug 23, 2022 | 77.16 | 77.75 | 75.86 | 76.69 | 384,725 | +0.29(+0.39%) |
Aug 22, 2022 | 76.92 | 77.55 | 75.77 | 76.40 | 328,573 | -1.83(-2.34%) |
Aug 19, 2022 | 81.11 | 81.23 | 78.16 | 78.23 | 502,140 | -3.64(-4.44%) |
Aug 18, 2022 | 78.23 | 82.48 | 78.23 | 81.86 | 469,090 | +3.28(+4.18%) |
Aug 17, 2022 | 78.58 | 78.87 | 77.25 | 78.58 | 299,895 | -1.41(-1.76%) |
Aug 16, 2022 | 80.20 | 80.78 | 79.24 | 79.99 | 232,059 | -0.88(-1.09%) |
Aug 15, 2022 | 80.66 | 81.51 | 80.03 | 80.87 | 269,274 | +0.07(+0.09%) |
Aug 12, 2022 | 79.64 | 81.12 | 79.54 | 80.80 | 221,789 | +2.03(+2.58%) |
Aug 11, 2022 | 80.09 | 81.28 | 78.74 | 78.77 | 232,708 | -0.75(-0.94%) |
Aug 10, 2022 | 77.96 | 79.70 | 76.48 | 79.52 | 388,191 | +3.83(+5.06%) |
Aug 09, 2022 | 78.59 | 78.97 | 74.64 | 75.68 | 588,659 | -4.29(-5.36%) |
Aug 08, 2022 | 80.14 | 81.08 | 78.23 | 79.97 | 708,139 | -0.97(-1.20%) |
Aug 05, 2022 | 81.62 | 83.17 | 79.62 | 80.94 | 612,225 | -2.77(-3.31%) |
Aug 04, 2022 | 83.09 | 84.30 | 81.48 | 83.71 | 466,576 | +1.08(+1.31%) |
Aug 03, 2022 | 80.97 | 83.04 | 80.97 | 82.63 | 345,922 | +1.18(+1.45%) |
Aug 02, 2022 | 80.74 | 83.03 | 80.74 | 81.45 | 350,096 | -0.11(-0.13%) |
Aug 01, 2022 | 82.60 | 82.81 | 81.00 | 81.56 | 390,777 | -2.00(-2.39%) |
Jul 29, 2022 | 81.45 | 83.84 | 80.93 | 83.56 | 423,597 | +1.44(+1.76%) |
Jul 28, 2022 | 81.99 | 82.20 | 79.68 | 82.11 | 317,873 | +0.81(+0.99%) |
Jul 27, 2022 | 78.47 | 81.75 | 78.18 | 81.30 | 379,233 | +3.72(+4.79%) |
Jul 26, 2022 | 77.91 | 78.27 | 77.10 | 77.59 | 355,649 | -0.54(-0.69%) |
Jul 25, 2022 | 77.71 | 78.21 | 76.52 | 78.13 | 264,071 | -0.07(-0.09%) |
Jul 22, 2022 | 80.97 | 80.97 | 77.27 | 78.20 | 333,917 | -2.55(-3.15%) |
Jul 21, 2022 | 79.46 | 80.76 | 78.47 | 80.74 | 250,317 | +1.98(+2.51%) |
Jul 20, 2022 | 76.41 | 79.24 | 76.19 | 78.77 | 342,051 | +1.95(+2.53%) |
Jul 19, 2022 | 75.53 | 77.25 | 74.96 | 76.82 | 509,055 | +2.46(+3.30%) |
Jul 18, 2022 | 76.31 | 76.31 | 74.00 | 74.37 | 361,889 | -0.82(-1.09%) |
Jul 15, 2022 | 74.36 | 75.34 | 73.31 | 75.18 | 357,635 | +2.56(+3.52%) |
Jul 14, 2022 | 71.06 | 72.78 | 69.36 | 72.63 | 400,360 | +1.33(+1.86%) |
Jul 13, 2022 | 70.14 | 71.90 | 69.81 | 71.30 | 257,012 | -0.14(-0.19%) |
Jul 12, 2022 | 72.28 | 72.85 | 70.83 | 71.44 | 370,969 | -0.05(-0.07%) |
Jul 11, 2022 | 72.56 | 72.93 | 71.35 | 71.49 | 343,816 | -2.14(-2.91%) |
Jul 08, 2022 | 72.00 | 74.13 | 70.69 | 73.63 | 337,778 | +0.57(+0.78%) |
Jul 07, 2022 | 71.36 | 73.35 | 71.36 | 73.06 | 324,981 | +3.23(+4.63%) |
Jul 06, 2022 | 69.35 | 70.92 | 68.37 | 69.82 | 357,635 | +0.88(+1.28%) |
Jul 05, 2022 | 67.46 | 68.97 | 66.11 | 68.94 | 513,223 | +0.02(+0.03%) |