Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 77.06 | 79.00 | 75.93 | 75.98 | 467,296 | -1.07(-1.39%) |
Sep 29, 2022 | 77.35 | 78.38 | 75.34 | 77.05 | 399,857 | -1.60(-2.03%) |
Sep 28, 2022 | 75.79 | 78.83 | 75.71 | 78.65 | 469,315 | +4.03(+5.40%) |
Sep 27, 2022 | 74.95 | 75.75 | 73.75 | 74.62 | 306,785 | +0.99(+1.34%) |
Sep 26, 2022 | 72.77 | 75.19 | 72.77 | 73.63 | 338,946 | +0.41(+0.56%) |
Sep 23, 2022 | 74.00 | 74.43 | 71.35 | 73.22 | 533,338 | -1.75(-2.33%) |
Sep 22, 2022 | 77.00 | 77.46 | 73.81 | 74.97 | 466,569 | -3.06(-3.92%) |
Sep 21, 2022 | 83.29 | 83.29 | 77.97 | 78.03 | 348,851 | -4.41(-5.35%) |
Sep 20, 2022 | 81.83 | 83.00 | 78.71 | 82.44 | 400,041 | +0.13(+0.16%) |
Sep 19, 2022 | 85.25 | 85.35 | 78.15 | 82.31 | 913,630 | -4.65(-5.35%) |
Sep 16, 2022 | 87.85 | 89.03 | 85.94 | 86.96 | 581,777 | -1.99(-2.24%) |
Sep 15, 2022 | 87.31 | 90.98 | 87.31 | 88.95 | 570,891 | +0.89(+1.01%) |
Sep 14, 2022 | 87.34 | 88.40 | 85.78 | 88.06 | 322,059 | +0.73(+0.84%) |
Sep 13, 2022 | 86.55 | 88.55 | 85.91 | 87.33 | 412,986 | -2.24(-2.50%) |
Sep 12, 2022 | 88.62 | 89.69 | 88.16 | 89.57 | 377,998 | +0.68(+0.76%) |
Sep 09, 2022 | 86.82 | 89.58 | 86.27 | 88.89 | 364,459 | +2.07(+2.38%) |
Sep 08, 2022 | 81.48 | 86.95 | 81.48 | 86.82 | 371,708 | +3.94(+4.75%) |
Sep 07, 2022 | 78.65 | 82.88 | 78.39 | 82.88 | 349,718 | +3.64(+4.59%) |
Sep 06, 2022 | 78.57 | 80.63 | 77.45 | 79.24 | 411,843 | +0.59(+0.75%) |
Sep 02, 2022 | 79.01 | 80.20 | 78.20 | 78.65 | 376,906 | -0.09(-0.11%) |
Sep 01, 2022 | 80.61 | 81.08 | 75.26 | 78.74 | 587,853 | -3.39(-4.13%) |
Aug 31, 2022 | 82.00 | 84.49 | 81.36 | 82.13 | 604,273 | +1.09(+1.35%) |
Aug 30, 2022 | 82.61 | 83.97 | 80.69 | 81.04 | 465,191 | -0.67(-0.82%) |
Aug 29, 2022 | 81.35 | 83.22 | 81.17 | 81.71 | 358,048 | -1.06(-1.28%) |
Aug 26, 2022 | 84.87 | 85.63 | 81.94 | 82.77 | 372,816 | -2.39(-2.81%) |
Aug 25, 2022 | 85.00 | 85.84 | 84.01 | 85.16 | 406,372 | +0.76(+0.90%) |
Aug 24, 2022 | 79.24 | 84.50 | 78.97 | 84.40 | 416,872 | +5.83(+7.42%) |
Aug 23, 2022 | 78.03 | 79.18 | 77.00 | 78.57 | 235,706 | +0.50(+0.64%) |
Aug 22, 2022 | 77.87 | 79.27 | 77.47 | 78.07 | 368,377 | -1.17(-1.48%) |
Aug 19, 2022 | 79.20 | 80.34 | 77.51 | 79.24 | 325,677 | -0.77(-0.96%) |
Aug 18, 2022 | 81.78 | 82.02 | 79.40 | 80.01 | 329,238 | -2.24(-2.72%) |
Aug 17, 2022 | 82.72 | 83.99 | 81.70 | 82.25 | 316,161 | -0.80(-0.96%) |
Aug 16, 2022 | 83.96 | 83.96 | 80.56 | 83.05 | 363,702 | -1.27(-1.51%) |
Aug 15, 2022 | 85.71 | 86.12 | 83.27 | 84.32 | 480,554 | -1.60(-1.86%) |
Aug 12, 2022 | 83.06 | 86.00 | 82.71 | 85.92 | 384,642 | +3.38(+4.09%) |
Aug 11, 2022 | 80.57 | 84.98 | 80.23 | 82.54 | 587,563 | +2.65(+3.32%) |
Aug 10, 2022 | 79.31 | 80.27 | 77.84 | 79.89 | 395,071 | +3.11(+4.05%) |
Aug 09, 2022 | 77.00 | 78.61 | 75.86 | 76.78 | 656,457 | -0.86(-1.11%) |
Aug 08, 2022 | 76.00 | 79.69 | 75.70 | 77.64 | 499,156 | +2.02(+2.67%) |
Aug 05, 2022 | 73.13 | 75.87 | 72.21 | 75.62 | 380,836 | +0.74(+0.99%) |
Aug 04, 2022 | 72.67 | 74.89 | 72.67 | 74.88 | 347,844 | +2.17(+2.98%) |
Aug 03, 2022 | 71.09 | 74.61 | 71.08 | 72.71 | 462,772 | +2.51(+3.58%) |
Aug 02, 2022 | 68.62 | 71.28 | 68.29 | 70.20 | 486,016 | +1.19(+1.72%) |
Aug 01, 2022 | 67.71 | 71.48 | 66.16 | 69.01 | 914,534 | +1.02(+1.50%) |
Jul 29, 2022 | 70.19 | 70.25 | 65.01 | 67.99 | 898,597 | -2.25(-3.20%) |
Jul 28, 2022 | 69.91 | 72.86 | 65.41 | 70.24 | 1,190,315 | -3.72(-5.03%) |
Jul 27, 2022 | 71.80 | 74.13 | 70.39 | 73.96 | 533,224 | +3.00(+4.23%) |
Jul 26, 2022 | 71.44 | 71.76 | 69.61 | 70.96 | 433,289 | -0.41(-0.57%) |
Jul 25, 2022 | 71.65 | 72.03 | 70.10 | 71.37 | 349,265 | -0.43(-0.60%) |
Jul 22, 2022 | 75.99 | 75.99 | 71.69 | 71.80 | 349,937 | -3.44(-4.57%) |
Jul 21, 2022 | 75.80 | 76.77 | 74.22 | 75.24 | 393,049 | -0.34(-0.45%) |
Jul 20, 2022 | 74.18 | 77.01 | 74.18 | 75.58 | 363,533 | +1.91(+2.59%) |
Jul 19, 2022 | 72.60 | 74.01 | 71.64 | 73.67 | 307,850 | +1.80(+2.50%) |
Jul 18, 2022 | 73.85 | 75.70 | 71.53 | 71.87 | 371,464 | -0.59(-0.81%) |
Jul 15, 2022 | 73.00 | 73.35 | 70.58 | 72.46 | 436,104 | -0.39(-0.54%) |
Jul 14, 2022 | 72.95 | 73.13 | 71.30 | 72.85 | 298,029 | -0.13(-0.18%) |
Jul 13, 2022 | 70.12 | 74.02 | 69.44 | 72.98 | 337,254 | +0.74(+1.02%) |
Jul 12, 2022 | 73.12 | 74.36 | 72.10 | 72.24 | 494,541 | -0.58(-0.80%) |
Jul 11, 2022 | 74.00 | 74.50 | 71.43 | 72.82 | 401,166 | -1.60(-2.15%) |
Jul 08, 2022 | 74.05 | 76.56 | 73.30 | 74.42 | 337,459 | -0.84(-1.12%) |
Jul 07, 2022 | 73.98 | 76.49 | 73.58 | 75.26 | 396,779 | +1.41(+1.91%) |
Jul 06, 2022 | 74.61 | 76.40 | 73.15 | 73.85 | 461,875 | -0.67(-0.90%) |
Jul 05, 2022 | 70.00 | 74.88 | 68.15 | 74.52 | 717,259 | +1.22(+1.66%) |