Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.98 | 74.80 | 71.40 | 73.58 | 126,641 | +0.38(+0.52%) |
Sep 29, 2022 | 73.72 | 74.60 | 71.53 | 73.20 | 55,548 | -1.22(-1.64%) |
Sep 28, 2022 | 71.51 | 75.55 | 71.22 | 74.42 | 95,361 | +2.95(+4.13%) |
Sep 27, 2022 | 68.77 | 72.25 | 67.44 | 71.47 | 107,357 | +3.64(+5.37%) |
Sep 26, 2022 | 64.82 | 69.13 | 64.82 | 67.83 | 72,890 | +2.91(+4.48%) |
Sep 23, 2022 | 66.07 | 66.77 | 64.45 | 64.92 | 89,872 | -1.26(-1.90%) |
Sep 22, 2022 | 71.42 | 71.44 | 65.90 | 66.18 | 87,218 | -4.68(-6.60%) |
Sep 21, 2022 | 70.26 | 74.33 | 69.08 | 70.86 | 99,194 | +0.60(+0.85%) |
Sep 20, 2022 | 70.65 | 70.65 | 68.30 | 70.26 | 84,715 | -0.41(-0.58%) |
Sep 19, 2022 | 70.66 | 71.71 | 69.40 | 70.67 | 110,451 | -0.47(-0.66%) |
Sep 16, 2022 | 70.64 | 71.17 | 69.00 | 71.14 | 137,287 | -0.70(-0.97%) |
Sep 15, 2022 | 72.48 | 74.43 | 71.48 | 71.84 | 47,154 | -1.10(-1.51%) |
Sep 14, 2022 | 72.96 | 73.89 | 71.41 | 72.94 | 70,337 | +0.29(+0.40%) |
Sep 13, 2022 | 72.50 | 74.42 | 72.00 | 72.65 | 90,899 | -2.58(-3.43%) |
Sep 12, 2022 | 76.11 | 76.63 | 74.50 | 75.23 | 44,085 | -0.16(-0.21%) |
Sep 09, 2022 | 74.23 | 76.77 | 73.03 | 75.39 | 44,859 | +2.39(+3.27%) |
Sep 08, 2022 | 72.99 | 75.15 | 72.02 | 73.00 | 90,066 | -1.27(-1.71%) |
Sep 07, 2022 | 72.09 | 75.12 | 72.00 | 74.27 | 141,191 | +2.15(+2.98%) |
Sep 06, 2022 | 76.49 | 76.49 | 71.81 | 72.12 | 76,600 | -3.90(-5.13%) |
Sep 02, 2022 | 77.00 | 77.00 | 74.15 | 76.02 | 58,399 | +0.13(+0.17%) |
Sep 01, 2022 | 73.50 | 75.89 | 71.76 | 75.89 | 66,455 | +1.13(+1.51%) |
Aug 31, 2022 | 75.33 | 77.29 | 74.50 | 74.76 | 63,840 | +0.50(+0.67%) |
Aug 30, 2022 | 83.31 | 83.63 | 73.72 | 74.26 | 153,336 | -8.76(-10.55%) |
Aug 29, 2022 | 83.00 | 84.88 | 82.84 | 83.02 | 129,159 | -1.23(-1.46%) |
Aug 26, 2022 | 84.34 | 86.24 | 82.54 | 84.25 | 86,792 | -0.73(-0.86%) |
Aug 25, 2022 | 83.74 | 85.22 | 83.30 | 84.98 | 59,421 | +1.75(+2.10%) |
Aug 24, 2022 | 83.18 | 85.30 | 82.81 | 83.23 | 64,192 | +0.12(+0.14%) |
Aug 23, 2022 | 83.31 | 85.91 | 82.28 | 83.11 | 59,589 | -0.26(-0.31%) |
Aug 22, 2022 | 83.28 | 84.02 | 79.33 | 83.37 | 129,955 | -0.69(-0.82%) |
Aug 19, 2022 | 90.07 | 90.44 | 83.73 | 84.06 | 85,887 | -7.05(-7.74%) |
Aug 18, 2022 | 91.46 | 92.50 | 90.29 | 91.11 | 121,624 | -0.53(-0.58%) |
Aug 17, 2022 | 90.58 | 93.25 | 90.11 | 91.64 | 143,961 | -0.27(-0.29%) |
Aug 16, 2022 | 95.22 | 96.34 | 90.41 | 91.91 | 141,453 | -3.78(-3.95%) |
Aug 15, 2022 | 92.89 | 96.60 | 92.89 | 95.69 | 72,315 | +2.48(+2.66%) |
Aug 12, 2022 | 92.00 | 93.77 | 91.47 | 93.21 | 66,996 | +0.45(+0.49%) |
Aug 11, 2022 | 93.82 | 94.04 | 91.15 | 92.76 | 118,124 | -0.09(-0.10%) |
Aug 10, 2022 | 91.50 | 94.12 | 90.65 | 92.85 | 140,695 | +3.05(+3.40%) |
Aug 09, 2022 | 86.82 | 89.94 | 85.87 | 89.80 | 89,062 | +2.50(+2.86%) |
Aug 08, 2022 | 85.67 | 90.71 | 85.67 | 87.30 | 70,523 | +2.42(+2.85%) |
Aug 05, 2022 | 83.35 | 85.47 | 81.85 | 84.88 | 78,033 | +0.35(+0.41%) |
Aug 04, 2022 | 86.03 | 87.83 | 83.53 | 84.53 | 114,673 | -1.63(-1.89%) |
Aug 03, 2022 | 87.44 | 87.44 | 83.89 | 86.16 | 77,794 | +0.21(+0.24%) |
Aug 02, 2022 | 84.54 | 89.81 | 83.36 | 85.95 | 204,239 | -1.56(-1.78%) |
Aug 01, 2022 | 84.00 | 87.60 | 82.73 | 87.51 | 109,754 | +3.07(+3.64%) |
Jul 29, 2022 | 79.81 | 84.74 | 78.45 | 84.44 | 123,545 | +4.96(+6.24%) |
Jul 28, 2022 | 73.58 | 80.00 | 72.98 | 79.48 | 105,381 | +5.48(+7.41%) |
Jul 27, 2022 | 72.88 | 75.65 | 72.09 | 74.00 | 130,967 | +1.80(+2.49%) |
Jul 26, 2022 | 71.16 | 72.91 | 69.40 | 72.20 | 54,671 | -0.02(-0.03%) |
Jul 25, 2022 | 74.24 | 74.24 | 71.09 | 72.22 | 115,880 | -2.41(-3.23%) |
Jul 22, 2022 | 76.96 | 77.44 | 74.26 | 74.63 | 69,722 | -2.16(-2.81%) |
Jul 21, 2022 | 78.10 | 78.41 | 74.05 | 76.79 | 90,122 | -1.40(-1.79%) |
Jul 20, 2022 | 77.22 | 79.43 | 76.64 | 78.19 | 93,655 | +0.59(+0.76%) |
Jul 19, 2022 | 79.00 | 79.97 | 76.76 | 77.60 | 105,309 | +0.15(+0.19%) |
Jul 18, 2022 | 78.13 | 78.49 | 76.92 | 77.45 | 77,054 | +0.26(+0.34%) |
Jul 15, 2022 | 77.90 | 78.50 | 76.47 | 77.19 | 70,145 | -0.15(-0.19%) |
Jul 14, 2022 | 77.00 | 77.95 | 74.40 | 77.34 | 69,080 | +0.20(+0.26%) |
Jul 13, 2022 | 71.49 | 77.73 | 70.88 | 77.14 | 158,321 | +3.72(+5.07%) |
Jul 12, 2022 | 72.46 | 74.99 | 71.02 | 73.42 | 169,707 | +0.96(+1.32%) |
Jul 11, 2022 | 68.76 | 76.98 | 68.76 | 72.46 | 357,936 | +0.17(+0.24%) |
Jul 08, 2022 | 58.04 | 73.65 | 58.04 | 72.29 | 668,577 | +18.19(+33.62%) |
Jul 07, 2022 | 50.48 | 54.91 | 49.44 | 54.10 | 168,055 | +3.69(+7.32%) |
Jul 06, 2022 | 52.94 | 53.92 | 49.77 | 50.41 | 120,465 | -2.59(-4.89%) |
Jul 05, 2022 | 49.13 | 53.08 | 49.05 | 53.00 | 68,267 | +2.64(+5.24%) |