Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.52 | 69.88 | 67.72 | 67.87 | 680,471 | -0.78(-1.14%) |
Sep 29, 2022 | 68.78 | 69.26 | 67.68 | 68.65 | 431,881 | -1.03(-1.48%) |
Sep 28, 2022 | 68.43 | 70.10 | 68.06 | 69.68 | 478,186 | +1.68(+2.47%) |
Sep 27, 2022 | 69.21 | 69.49 | 66.91 | 68.00 | 534,905 | -0.24(-0.35%) |
Sep 26, 2022 | 68.67 | 69.95 | 67.86 | 68.24 | 728,950 | -1.22(-1.75%) |
Sep 23, 2022 | 70.46 | 70.55 | 68.34 | 69.46 | 628,468 | -1.82(-2.56%) |
Sep 22, 2022 | 72.90 | 73.42 | 71.23 | 71.29 | 449,448 | -2.01(-2.74%) |
Sep 21, 2022 | 75.63 | 76.03 | 73.28 | 73.29 | 406,585 | -1.57(-2.10%) |
Sep 20, 2022 | 75.73 | 75.73 | 74.13 | 74.87 | 853,330 | -1.67(-2.18%) |
Sep 19, 2022 | 74.11 | 76.72 | 74.06 | 76.54 | 346,551 | +1.62(+2.17%) |
Sep 16, 2022 | 75.80 | 75.99 | 74.23 | 74.92 | 1,295,924 | -2.10(-2.72%) |
Sep 15, 2022 | 76.41 | 77.46 | 75.85 | 77.01 | 804,315 | +0.68(+0.89%) |
Sep 14, 2022 | 76.25 | 76.90 | 75.02 | 76.34 | 404,736 | -0.04(-0.05%) |
Sep 13, 2022 | 78.17 | 78.44 | 75.91 | 76.37 | 320,380 | -3.71(-4.63%) |
Sep 12, 2022 | 80.35 | 80.92 | 79.42 | 80.08 | 390,795 | +0.57(+0.72%) |
Sep 09, 2022 | 78.15 | 79.68 | 78.13 | 79.51 | 372,090 | +2.35(+3.04%) |
Sep 08, 2022 | 75.62 | 77.23 | 75.02 | 77.17 | 429,524 | +0.73(+0.96%) |
Sep 07, 2022 | 75.31 | 76.60 | 75.11 | 76.43 | 373,764 | +0.83(+1.10%) |
Sep 06, 2022 | 77.14 | 77.27 | 74.46 | 75.60 | 613,657 | -1.06(-1.39%) |
Sep 02, 2022 | 78.12 | 78.12 | 76.14 | 76.66 | 622,209 | -0.15(-0.20%) |
Sep 01, 2022 | 76.48 | 76.89 | 75.85 | 76.82 | 510,474 | -0.19(-0.25%) |
Aug 31, 2022 | 77.82 | 77.82 | 76.81 | 77.01 | 532,415 | -0.76(-0.98%) |
Aug 30, 2022 | 78.22 | 78.53 | 77.19 | 77.77 | 621,091 | -0.06(-0.07%) |
Aug 29, 2022 | 77.73 | 78.32 | 77.40 | 77.83 | 549,706 | -0.60(-0.76%) |
Aug 26, 2022 | 81.91 | 81.91 | 78.42 | 78.43 | 273,935 | -3.18(-3.89%) |
Aug 25, 2022 | 80.72 | 81.77 | 80.32 | 81.61 | 226,369 | +1.43(+1.78%) |
Aug 24, 2022 | 80.37 | 80.99 | 79.79 | 80.18 | 201,347 | -0.52(-0.65%) |
Aug 23, 2022 | 79.99 | 81.10 | 79.99 | 80.70 | 271,961 | +1.16(+1.46%) |
Aug 22, 2022 | 81.25 | 81.25 | 79.15 | 79.54 | 460,595 | -2.50(-3.05%) |
Aug 19, 2022 | 82.07 | 82.38 | 81.04 | 82.04 | 334,368 | -0.82(-0.99%) |
Aug 18, 2022 | 82.92 | 83.00 | 82.07 | 82.86 | 381,937 | +0.08(+0.09%) |
Aug 17, 2022 | 84.86 | 85.03 | 82.79 | 82.79 | 398,069 | -3.17(-3.68%) |
Aug 16, 2022 | 84.73 | 86.04 | 84.37 | 85.95 | 344,207 | +1.17(+1.38%) |
Aug 15, 2022 | 82.83 | 85.20 | 82.44 | 84.78 | 557,350 | +1.40(+1.68%) |
Aug 12, 2022 | 83.64 | 83.64 | 82.77 | 83.38 | 383,391 | +0.15(+0.19%) |
Aug 11, 2022 | 82.57 | 84.36 | 82.51 | 83.23 | 494,819 | +1.45(+1.78%) |
Aug 10, 2022 | 80.66 | 82.48 | 80.66 | 81.78 | 395,713 | +2.66(+3.37%) |
Aug 09, 2022 | 80.95 | 81.05 | 79.01 | 79.11 | 405,083 | -1.66(-2.06%) |
Aug 08, 2022 | 80.86 | 81.58 | 80.22 | 80.78 | 360,843 | +0.79(+0.99%) |
Aug 05, 2022 | 78.89 | 80.66 | 78.71 | 79.99 | 311,076 | +0.21(+0.27%) |
Aug 04, 2022 | 80.28 | 81.28 | 79.63 | 79.78 | 359,167 | -0.50(-0.62%) |
Aug 03, 2022 | 81.89 | 81.89 | 80.17 | 80.28 | 590,719 | -1.10(-1.35%) |
Aug 02, 2022 | 80.33 | 82.28 | 79.99 | 81.37 | 635,780 | +0.14(+0.18%) |
Aug 01, 2022 | 81.72 | 82.25 | 79.94 | 81.23 | 711,335 | -1.55(-1.87%) |
Jul 29, 2022 | 80.55 | 83.27 | 79.29 | 82.78 | 1,038,174 | +2.05(+2.54%) |
Jul 28, 2022 | 79.99 | 81.60 | 77.87 | 80.73 | 1,320,928 | -5.33(-6.19%) |
Jul 27, 2022 | 83.45 | 86.74 | 83.01 | 86.06 | 828,414 | +3.30(+3.98%) |
Jul 26, 2022 | 83.37 | 84.21 | 82.63 | 82.76 | 426,050 | -1.11(-1.32%) |
Jul 25, 2022 | 82.87 | 83.92 | 81.74 | 83.86 | 375,826 | +1.63(+1.99%) |
Jul 22, 2022 | 83.26 | 83.63 | 81.60 | 82.23 | 372,532 | -0.43(-0.52%) |
Jul 21, 2022 | 82.02 | 82.80 | 80.59 | 82.66 | 350,789 | +0.56(+0.68%) |
Jul 20, 2022 | 81.73 | 82.43 | 80.89 | 82.10 | 496,055 | +0.78(+0.96%) |
Jul 19, 2022 | 78.60 | 81.39 | 78.60 | 81.33 | 480,427 | +3.92(+5.07%) |
Jul 18, 2022 | 78.55 | 78.75 | 76.90 | 77.40 | 457,822 | -0.06(-0.07%) |
Jul 15, 2022 | 77.18 | 78.11 | 75.91 | 77.46 | 487,339 | +1.23(+1.61%) |
Jul 14, 2022 | 75.62 | 76.27 | 74.88 | 76.23 | 938,078 | -0.63(-0.83%) |
Jul 13, 2022 | 76.47 | 77.42 | 75.83 | 76.87 | 736,701 | -0.52(-0.67%) |
Jul 12, 2022 | 76.90 | 78.89 | 76.76 | 77.38 | 836,616 | +0.21(+0.27%) |
Jul 11, 2022 | 77.03 | 77.72 | 76.34 | 77.17 | 497,205 | -0.70(-0.90%) |
Jul 08, 2022 | 78.69 | 78.93 | 77.29 | 77.87 | 338,567 | -0.96(-1.22%) |
Jul 07, 2022 | 78.61 | 79.36 | 77.33 | 78.84 | 1,152,841 | +1.64(+2.13%) |
Jul 06, 2022 | 78.12 | 78.62 | 76.74 | 77.19 | 1,141,745 | -0.86(-1.10%) |
Jul 05, 2022 | 77.18 | 78.25 | 75.64 | 78.05 | 534,231 | -0.82(-1.04%) |