Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.50 | 70.86 | 69.25 | 69.36 | 364,993 | -1.14(-1.62%) |
Sep 29, 2022 | 72.07 | 72.07 | 70.30 | 70.50 | 347,110 | -3.07(-4.17%) |
Sep 28, 2022 | 70.87 | 75.23 | 70.83 | 73.57 | 635,828 | +3.21(+4.56%) |
Sep 27, 2022 | 70.64 | 71.35 | 69.21 | 70.37 | 422,097 | +0.47(+0.68%) |
Sep 26, 2022 | 72.35 | 72.81 | 69.75 | 69.89 | 455,850 | -2.50(-3.45%) |
Sep 23, 2022 | 70.40 | 72.46 | 70.28 | 72.39 | 385,911 | +1.16(+1.64%) |
Sep 22, 2022 | 72.44 | 72.77 | 71.02 | 71.23 | 323,737 | -1.83(-2.50%) |
Sep 21, 2022 | 74.74 | 76.15 | 72.95 | 73.05 | 350,389 | -1.11(-1.49%) |
Sep 20, 2022 | 73.93 | 75.08 | 73.07 | 74.16 | 303,850 | -0.91(-1.21%) |
Sep 19, 2022 | 74.08 | 75.36 | 73.43 | 75.06 | 476,938 | +1.75(+2.38%) |
Sep 16, 2022 | 71.37 | 73.39 | 71.07 | 73.32 | 466,046 | +1.84(+2.57%) |
Sep 15, 2022 | 71.58 | 72.57 | 70.77 | 71.48 | 459,607 | -0.10(-0.14%) |
Sep 14, 2022 | 73.17 | 73.56 | 70.79 | 71.58 | 353,754 | -1.40(-1.92%) |
Sep 13, 2022 | 76.69 | 76.69 | 72.85 | 72.98 | 282,893 | -6.46(-8.13%) |
Sep 12, 2022 | 78.37 | 80.25 | 78.29 | 79.44 | 254,150 | +1.64(+2.11%) |
Sep 09, 2022 | 75.69 | 77.91 | 75.46 | 77.80 | 264,711 | +2.43(+3.22%) |
Sep 08, 2022 | 74.75 | 75.54 | 73.66 | 75.37 | 256,034 | -0.15(-0.20%) |
Sep 07, 2022 | 74.59 | 75.61 | 74.07 | 75.52 | 248,960 | +1.17(+1.58%) |
Sep 06, 2022 | 76.22 | 76.45 | 74.04 | 74.34 | 345,795 | -1.83(-2.40%) |
Sep 02, 2022 | 76.99 | 78.02 | 75.42 | 76.17 | 219,744 | -0.23(-0.30%) |
Sep 01, 2022 | 76.32 | 76.76 | 74.99 | 76.40 | 201,231 | -0.94(-1.21%) |
Aug 31, 2022 | 79.30 | 79.30 | 77.16 | 77.33 | 249,311 | -1.57(-1.99%) |
Aug 30, 2022 | 80.29 | 80.54 | 78.60 | 78.90 | 251,290 | -0.77(-0.97%) |
Aug 29, 2022 | 78.36 | 80.62 | 78.25 | 79.67 | 251,015 | +0.26(+0.32%) |
Aug 26, 2022 | 83.53 | 83.53 | 79.11 | 79.42 | 270,863 | -3.93(-4.71%) |
Aug 25, 2022 | 79.95 | 83.40 | 79.95 | 83.35 | 202,435 | +2.70(+3.35%) |
Aug 24, 2022 | 79.15 | 82.21 | 78.50 | 80.64 | 271,146 | +0.58(+0.73%) |
Aug 23, 2022 | 80.45 | 81.85 | 79.77 | 80.06 | 264,096 | -0.54(-0.67%) |
Aug 22, 2022 | 80.91 | 81.72 | 80.06 | 80.60 | 259,550 | -1.72(-2.09%) |
Aug 19, 2022 | 84.30 | 84.30 | 82.12 | 82.32 | 249,397 | -2.86(-3.36%) |
Aug 18, 2022 | 84.94 | 85.41 | 84.29 | 85.18 | 313,209 | +0.19(+0.22%) |
Aug 17, 2022 | 85.83 | 85.99 | 84.14 | 84.99 | 201,725 | -1.84(-2.11%) |
Aug 16, 2022 | 85.28 | 87.76 | 84.96 | 86.83 | 208,175 | -0.20(-0.23%) |
Aug 15, 2022 | 87.58 | 88.30 | 86.16 | 87.03 | 256,042 | -0.99(-1.12%) |
Aug 12, 2022 | 86.54 | 88.05 | 86.13 | 88.01 | 224,529 | +1.67(+1.93%) |
Aug 11, 2022 | 87.92 | 88.71 | 86.04 | 86.35 | 219,789 | +0.30(+0.34%) |
Aug 10, 2022 | 84.05 | 88.15 | 84.05 | 86.05 | 325,276 | +3.84(+4.67%) |
Aug 09, 2022 | 84.70 | 84.70 | 81.54 | 82.21 | 309,825 | -3.12(-3.66%) |
Aug 08, 2022 | 84.73 | 87.06 | 84.73 | 85.33 | 237,925 | +0.95(+1.12%) |
Aug 05, 2022 | 83.98 | 85.77 | 83.10 | 84.38 | 213,430 | -1.43(-1.67%) |
Aug 04, 2022 | 83.76 | 86.34 | 83.76 | 85.81 | 245,332 | +1.86(+2.21%) |
Aug 03, 2022 | 82.73 | 84.39 | 82.22 | 83.96 | 216,675 | +1.14(+1.37%) |
Aug 02, 2022 | 85.75 | 86.58 | 82.71 | 82.82 | 285,196 | -4.15(-4.77%) |
Aug 01, 2022 | 87.03 | 89.10 | 85.74 | 86.97 | 302,173 | -0.19(-0.22%) |
Jul 29, 2022 | 87.73 | 87.73 | 84.76 | 87.16 | 391,842 | -0.01(-0.01%) |
Jul 28, 2022 | 87.58 | 89.69 | 83.06 | 87.17 | 691,402 | -0.32(-0.36%) |
Jul 27, 2022 | 85.16 | 88.21 | 83.68 | 87.48 | 428,702 | +2.57(+3.02%) |
Jul 26, 2022 | 85.80 | 85.95 | 84.27 | 84.92 | 314,260 | -0.94(-1.09%) |
Jul 25, 2022 | 85.67 | 86.50 | 85.00 | 85.85 | 447,712 | -0.45(-0.53%) |
Jul 22, 2022 | 85.23 | 86.74 | 84.16 | 86.31 | 505,626 | +2.00(+2.38%) |
Jul 21, 2022 | 82.44 | 84.43 | 80.25 | 84.30 | 418,858 | +1.27(+1.53%) |
Jul 20, 2022 | 83.47 | 83.77 | 81.72 | 83.03 | 309,230 | -0.88(-1.05%) |
Jul 19, 2022 | 82.36 | 83.95 | 81.22 | 83.91 | 346,019 | +2.74(+3.38%) |
Jul 18, 2022 | 82.39 | 82.96 | 80.79 | 81.16 | 273,475 | -0.71(-0.87%) |
Jul 15, 2022 | 82.82 | 82.82 | 79.60 | 81.88 | 329,438 | +0.89(+1.10%) |
Jul 14, 2022 | 80.46 | 81.35 | 78.97 | 80.99 | 214,633 | -0.82(-1.00%) |
Jul 13, 2022 | 78.98 | 82.09 | 77.12 | 81.81 | 315,192 | +1.05(+1.30%) |
Jul 12, 2022 | 80.14 | 83.59 | 80.14 | 80.76 | 379,961 | -0.72(-0.88%) |
Jul 11, 2022 | 80.42 | 81.77 | 80.03 | 81.48 | 393,300 | +0.78(+0.97%) |
Jul 08, 2022 | 77.76 | 80.81 | 77.76 | 80.70 | 408,389 | +2.49(+3.18%) |
Jul 07, 2022 | 77.56 | 78.34 | 76.51 | 78.21 | 241,020 | +1.02(+1.32%) |
Jul 06, 2022 | 78.83 | 79.56 | 75.48 | 77.20 | 317,830 | -1.63(-2.07%) |
Jul 05, 2022 | 74.90 | 78.94 | 74.66 | 78.83 | 411,530 | +2.64(+3.46%) |