Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.26 | 66.26 | 62.90 | 63.02 | 211,551 | -2.52(-3.84%) |
Sep 29, 2022 | 68.17 | 68.88 | 65.24 | 65.53 | 96,150 | -2.73(-3.99%) |
Sep 28, 2022 | 68.31 | 69.03 | 67.72 | 68.26 | 105,706 | +0.23(+0.34%) |
Sep 27, 2022 | 70.03 | 70.18 | 68.01 | 68.03 | 87,307 | -1.80(-2.57%) |
Sep 26, 2022 | 70.96 | 70.96 | 69.30 | 69.82 | 92,072 | -0.97(-1.37%) |
Sep 23, 2022 | 71.49 | 71.49 | 69.96 | 70.79 | 103,260 | -1.55(-2.14%) |
Sep 22, 2022 | 71.61 | 72.56 | 71.05 | 72.34 | 82,319 | +0.44(+0.61%) |
Sep 21, 2022 | 72.69 | 73.43 | 71.87 | 71.90 | 73,518 | -0.40(-0.56%) |
Sep 20, 2022 | 73.04 | 73.04 | 71.64 | 72.30 | 115,142 | -1.01(-1.38%) |
Sep 19, 2022 | 72.47 | 73.65 | 72.47 | 73.31 | 67,263 | +0.39(+0.54%) |
Sep 16, 2022 | 71.94 | 73.17 | 71.93 | 72.92 | 193,146 | +0.97(+1.35%) |
Sep 15, 2022 | 72.90 | 72.96 | 71.64 | 71.95 | 107,028 | -1.15(-1.58%) |
Sep 14, 2022 | 72.84 | 73.54 | 72.75 | 73.10 | 72,643 | +0.17(+0.24%) |
Sep 13, 2022 | 75.06 | 75.59 | 72.70 | 72.93 | 89,404 | -2.75(-3.63%) |
Sep 12, 2022 | 75.11 | 76.21 | 75.08 | 75.67 | 102,532 | +0.56(+0.74%) |
Sep 09, 2022 | 74.52 | 75.48 | 74.14 | 75.11 | 78,645 | +0.67(+0.90%) |
Sep 08, 2022 | 74.88 | 75.33 | 74.15 | 74.44 | 52,221 | -0.81(-1.07%) |
Sep 07, 2022 | 74.01 | 75.39 | 74.01 | 75.25 | 92,880 | +1.35(+1.83%) |
Sep 06, 2022 | 74.13 | 75.44 | 73.73 | 73.90 | 95,027 | -0.29(-0.39%) |
Sep 02, 2022 | 75.39 | 76.11 | 73.87 | 74.18 | 74,867 | -0.76(-1.01%) |
Sep 01, 2022 | 73.84 | 75.29 | 73.50 | 74.94 | 120,671 | +0.99(+1.34%) |
Aug 31, 2022 | 74.49 | 74.96 | 73.82 | 73.95 | 76,370 | -0.55(-0.74%) |
Aug 30, 2022 | 76.17 | 76.17 | 74.30 | 74.50 | 87,597 | -1.50(-1.97%) |
Aug 29, 2022 | 76.26 | 76.68 | 75.48 | 76.00 | 79,503 | -0.33(-0.44%) |
Aug 26, 2022 | 77.69 | 77.69 | 75.95 | 76.34 | 123,581 | -1.51(-1.94%) |
Aug 25, 2022 | 78.12 | 78.14 | 77.14 | 77.85 | 100,261 | +0.07(+0.09%) |
Aug 24, 2022 | 79.21 | 79.21 | 77.67 | 77.78 | 88,288 | -1.21(-1.54%) |
Aug 23, 2022 | 80.64 | 80.64 | 78.79 | 78.99 | 115,952 | -1.46(-1.82%) |
Aug 22, 2022 | 81.72 | 81.93 | 80.41 | 80.45 | 77,461 | -1.60(-1.94%) |
Aug 19, 2022 | 81.79 | 82.24 | 81.33 | 82.05 | 74,357 | +0.23(+0.28%) |
Aug 18, 2022 | 81.77 | 82.21 | 81.46 | 81.82 | 45,780 | +0.02(+0.02%) |
Aug 17, 2022 | 81.57 | 82.32 | 81.49 | 81.80 | 71,112 | -0.07(-0.08%) |
Aug 16, 2022 | 81.66 | 82.40 | 81.58 | 81.87 | 58,749 | +0.01(+0.01%) |
Aug 15, 2022 | 80.41 | 82.21 | 80.35 | 81.86 | 98,157 | +0.90(+1.11%) |
Aug 12, 2022 | 79.62 | 80.96 | 79.26 | 80.96 | 80,276 | +1.64(+2.07%) |
Aug 11, 2022 | 79.50 | 79.96 | 79.11 | 79.32 | 69,099 | -0.31(-0.38%) |
Aug 10, 2022 | 78.65 | 79.95 | 78.65 | 79.62 | 66,464 | +0.37(+0.47%) |
Aug 09, 2022 | 78.63 | 79.50 | 78.49 | 79.25 | 52,584 | +0.86(+1.10%) |
Aug 08, 2022 | 78.58 | 79.13 | 78.02 | 78.39 | 80,804 | -0.09(-0.11%) |
Aug 05, 2022 | 78.84 | 78.85 | 77.60 | 78.48 | 90,912 | -0.36(-0.46%) |
Aug 04, 2022 | 78.20 | 79.71 | 77.84 | 78.84 | 76,508 | +0.37(+0.47%) |
Aug 03, 2022 | 77.93 | 78.65 | 76.27 | 78.47 | 85,416 | +0.53(+0.67%) |
Aug 02, 2022 | 78.17 | 78.78 | 77.85 | 77.94 | 57,723 | +0.01(+0.01%) |
Aug 01, 2022 | 77.31 | 78.13 | 77.07 | 77.93 | 84,755 | +0.20(+0.26%) |
Jul 29, 2022 | 76.35 | 77.91 | 76.35 | 77.73 | 114,162 | +0.97(+1.27%) |
Jul 28, 2022 | 74.87 | 76.88 | 74.87 | 76.76 | 83,096 | +2.37(+3.18%) |
Jul 27, 2022 | 74.02 | 74.94 | 73.43 | 74.39 | 170,787 | -0.29(-0.38%) |
Jul 26, 2022 | 73.22 | 74.91 | 73.21 | 74.67 | 252,610 | +1.57(+2.14%) |
Jul 25, 2022 | 72.11 | 73.17 | 71.25 | 73.11 | 127,629 | +0.99(+1.38%) |
Jul 22, 2022 | 72.04 | 72.48 | 71.46 | 72.11 | 81,439 | +0.47(+0.65%) |
Jul 21, 2022 | 71.60 | 71.65 | 70.96 | 71.65 | 107,191 | -0.22(-0.31%) |
Jul 20, 2022 | 73.26 | 73.48 | 71.70 | 71.87 | 110,880 | -1.39(-1.90%) |
Jul 19, 2022 | 73.53 | 74.31 | 73.26 | 73.26 | 90,136 | -0.12(-0.17%) |
Jul 18, 2022 | 74.02 | 74.04 | 73.21 | 73.38 | 62,472 | -0.72(-0.97%) |
Jul 15, 2022 | 74.14 | 74.21 | 73.09 | 74.10 | 85,388 | +0.84(+1.15%) |
Jul 14, 2022 | 71.88 | 73.36 | 71.88 | 73.26 | 49,774 | +0.55(+0.76%) |
Jul 13, 2022 | 72.81 | 73.58 | 72.49 | 72.71 | 49,700 | -0.34(-0.47%) |
Jul 12, 2022 | 73.57 | 74.25 | 72.89 | 73.05 | 55,505 | -0.52(-0.70%) |
Jul 11, 2022 | 73.28 | 74.02 | 72.84 | 73.57 | 60,841 | +0.29(+0.39%) |
Jul 08, 2022 | 73.38 | 73.64 | 72.79 | 73.28 | 73,892 | -0.11(-0.14%) |
Jul 07, 2022 | 74.71 | 74.81 | 73.20 | 73.38 | 82,243 | -0.96(-1.28%) |
Jul 06, 2022 | 73.57 | 74.86 | 72.82 | 74.34 | 86,433 | +0.64(+0.87%) |
Jul 05, 2022 | 75.62 | 75.62 | 71.88 | 73.70 | 135,632 | -2.43(-3.19%) |