Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.50 | 67.50 | 67.28 | 67.28 | 56,958 | -0.47(-0.70%) |
Sep 29, 2022 | 68.31 | 68.47 | 66.76 | 67.75 | 1,901 | -2.99(-4.22%) |
Sep 28, 2022 | 69.28 | 70.74 | 69.22 | 70.74 | 1,629 | +4.10(+6.15%) |
Sep 27, 2022 | 68.37 | 68.37 | 66.64 | 66.64 | 1,778 | +0.00(+0.00%) |
Sep 26, 2022 | 71.18 | 71.18 | 66.64 | 66.64 | 19,281 | -4.75(-6.65%) |
Sep 23, 2022 | 71.39 | 71.39 | 71.39 | 71.39 | 16,958 | -4.02(-5.32%) |
Sep 22, 2022 | 78.38 | 79.53 | 74.97 | 75.41 | 2,712 | -6.71(-8.17%) |
Sep 20, 2022 | 82.12 | 157 | +1.62(+2.01%) | |||
Sep 16, 2022 | 80.50 | 100 | -6.50(-7.48%) | |||
Sep 15, 2022 | 86.95 | 87.00 | 86.95 | 87.00 | 1,121 | +6.62(+8.23%) |
Sep 14, 2022 | 80.12 | 80.38 | 79.84 | 80.38 | 3,442 | -1.32(-1.62%) |
Sep 13, 2022 | 81.33 | 82.47 | 81.33 | 81.71 | 746 | -3.96(-4.62%) |
Sep 12, 2022 | 83.57 | 85.67 | 83.57 | 85.67 | 10,467 | +2.26(+2.71%) |
Sep 09, 2022 | 83.68 | 83.68 | 82.99 | 83.41 | 28,730 | +1.24(+1.51%) |
Sep 08, 2022 | 86.37 | 86.37 | 82.17 | 82.17 | 2,227 | -3.02(-3.54%) |
Sep 07, 2022 | 85.18 | 85.18 | 85.18 | 85.18 | 302 | -6.26(-6.84%) |
Sep 02, 2022 | 91.44 | 304 | +4.72(+5.45%) | |||
Sep 01, 2022 | 86.72 | 86.72 | 86.72 | 86.72 | 926 | -3.00(-3.34%) |
Aug 31, 2022 | 90.95 | 90.95 | 89.49 | 89.72 | 4,316 | -0.75(-0.83%) |
Aug 30, 2022 | 92.42 | 92.42 | 89.89 | 90.47 | 17,919 | -0.44(-0.49%) |
Aug 26, 2022 | 90.91 | 211 | -0.30(-0.33%) | |||
Aug 25, 2022 | 89.68 | 91.22 | 89.23 | 91.22 | 2,165 | +2.49(+2.80%) |
Aug 24, 2022 | 88.02 | 89.31 | 87.51 | 88.73 | 4,575 | +1.52(+1.74%) |
Aug 23, 2022 | 89.30 | 89.30 | 87.21 | 87.21 | 6,929 | -1.81(-2.03%) |
Aug 22, 2022 | 87.59 | 89.02 | 87.59 | 89.02 | 1,574 | +0.08(+0.08%) |
Aug 19, 2022 | 90.10 | 90.99 | 88.94 | 88.94 | 3,532 | -5.29(-5.61%) |
Aug 18, 2022 | 93.91 | 94.68 | 93.91 | 94.23 | 1,275 | +0.01(+0.01%) |
Aug 17, 2022 | 96.81 | 96.81 | 93.91 | 94.22 | 2,778 | -6.04(-6.03%) |
Aug 16, 2022 | 97.40 | 100.35 | 97.40 | 100.26 | 1,864 | +1.19(+1.20%) |
Aug 15, 2022 | 99.08 | 100.63 | 98.86 | 99.08 | 1,745 | -0.01(-0.01%) |
Aug 12, 2022 | 96.71 | 99.09 | 96.35 | 99.09 | 2,721 | +2.59(+2.69%) |
Aug 11, 2022 | 99.81 | 100.03 | 95.82 | 96.49 | 1,769 | -1.84(-1.87%) |
Aug 10, 2022 | 96.49 | 98.33 | 96.49 | 98.33 | 37,786 | +6.68(+7.29%) |
Aug 09, 2022 | 92.52 | 92.52 | 91.65 | 91.65 | 2,072 | -2.72(-2.89%) |
Aug 08, 2022 | 93.93 | 94.37 | 93.66 | 94.37 | 55,321 | +0.11(+0.12%) |
Aug 05, 2022 | 90.89 | 94.26 | 90.89 | 94.26 | 2,068 | +0.65(+0.69%) |
Aug 04, 2022 | 93.50 | 95.40 | 92.56 | 93.61 | 2,469 | +1.59(+1.73%) |
Aug 03, 2022 | 87.90 | 93.18 | 87.90 | 92.02 | 27,400 | +5.11(+5.88%) |
Aug 02, 2022 | 84.39 | 87.90 | 83.23 | 86.91 | 19,356 | +6.83(+8.53%) |
Aug 01, 2022 | 77.74 | 80.27 | 77.74 | 80.07 | 18,822 | +0.45(+0.57%) |
Jul 29, 2022 | 79.40 | 79.73 | 78.27 | 79.62 | 21,055 | -0.87(-1.08%) |
Jul 28, 2022 | 79.19 | 80.49 | 78.71 | 80.49 | 1,589 | +2.25(+2.88%) |
Jul 27, 2022 | 77.23 | 78.24 | 77.23 | 78.24 | 1,188 | +1.73(+2.27%) |
Jul 26, 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 929 | -2.05(-2.62%) |
Jul 25, 2022 | 78.56 | 78.56 | 78.56 | 78.56 | 640 | -0.56(-0.70%) |
Jul 22, 2022 | 81.34 | 81.34 | 79.11 | 79.11 | 1,218 | -1.96(-2.42%) |
Jul 21, 2022 | 79.88 | 81.07 | 79.88 | 81.07 | 1,443 | -2.24(-2.69%) |
Jul 20, 2022 | 83.84 | 83.84 | 83.32 | 83.32 | 39,525 | +1.39(+1.69%) |
Jul 19, 2022 | 79.95 | 81.93 | 79.95 | 81.93 | 3,476 | +3.18(+4.04%) |
Jul 18, 2022 | 75.39 | 79.53 | 75.39 | 78.75 | 1,296 | +5.07(+6.88%) |
Jul 15, 2022 | 73.26 | 73.88 | 73.15 | 73.68 | 1,624 | +0.61(+0.84%) |
Jul 14, 2022 | 74.92 | 75.21 | 73.07 | 73.07 | 29,766 | -4.80(-6.16%) |
Jul 13, 2022 | 77.41 | 78.56 | 77.41 | 77.87 | 6,032 | -3.76(-4.61%) |
Jul 12, 2022 | 81.53 | 82.73 | 81.53 | 81.63 | 124,628 | +0.11(+0.14%) |
Jul 11, 2022 | 83.17 | 83.35 | 81.52 | 81.52 | 201,535 | -5.64(-6.47%) |
Jul 08, 2022 | 85.96 | 87.21 | 85.96 | 87.15 | 10,078 | +0.48(+0.55%) |
Jul 07, 2022 | 86.10 | 86.67 | 85.49 | 86.67 | 4,356 | +2.59(+3.08%) |
Jul 06, 2022 | 85.98 | 87.15 | 84.08 | 84.08 | 2,602 | +2.77(+3.40%) |
Jul 05, 2022 | 79.89 | 81.31 | 79.03 | 81.31 | 3,775 | +2.28(+2.89%) |