Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.40 | 71.20 | 68.65 | 68.78 | 260,833 | -2.04(-2.89%) |
Sep 29, 2022 | 70.15 | 71.09 | 69.81 | 70.82 | 177,565 | -0.26(-0.36%) |
Sep 28, 2022 | 69.64 | 71.52 | 69.08 | 71.08 | 196,811 | +1.51(+2.16%) |
Sep 27, 2022 | 68.13 | 70.00 | 67.86 | 69.58 | 259,241 | +1.61(+2.36%) |
Sep 26, 2022 | 68.07 | 69.25 | 67.57 | 67.97 | 281,587 | -0.14(-0.20%) |
Sep 23, 2022 | 69.94 | 70.34 | 67.62 | 68.11 | 291,028 | -2.72(-3.84%) |
Sep 22, 2022 | 70.52 | 71.37 | 70.24 | 70.83 | 406,214 | -0.09(-0.13%) |
Sep 21, 2022 | 71.64 | 72.49 | 70.82 | 70.92 | 247,271 | -0.17(-0.24%) |
Sep 20, 2022 | 72.46 | 73.59 | 70.29 | 71.09 | 254,996 | -1.54(-2.11%) |
Sep 19, 2022 | 71.24 | 73.88 | 71.23 | 72.63 | 264,518 | +1.03(+1.43%) |
Sep 16, 2022 | 72.15 | 72.90 | 69.69 | 71.60 | 625,067 | -3.24(-4.33%) |
Sep 15, 2022 | 75.71 | 77.91 | 74.36 | 74.84 | 182,069 | -1.12(-1.47%) |
Sep 14, 2022 | 76.68 | 76.96 | 75.38 | 75.96 | 177,131 | -0.57(-0.74%) |
Sep 13, 2022 | 77.48 | 78.10 | 76.17 | 76.52 | 179,720 | -2.51(-3.18%) |
Sep 12, 2022 | 79.36 | 79.85 | 78.72 | 79.04 | 210,634 | +0.50(+0.63%) |
Sep 09, 2022 | 77.59 | 79.51 | 77.20 | 78.54 | 259,602 | +1.37(+1.77%) |
Sep 08, 2022 | 77.84 | 78.06 | 76.44 | 77.17 | 312,408 | -1.24(-1.58%) |
Sep 07, 2022 | 77.37 | 78.71 | 74.91 | 78.41 | 243,266 | +1.08(+1.39%) |
Sep 06, 2022 | 77.27 | 77.99 | 76.31 | 77.33 | 378,461 | +0.28(+0.36%) |
Sep 02, 2022 | 79.00 | 80.13 | 76.97 | 77.05 | 236,371 | -1.55(-1.97%) |
Sep 01, 2022 | 78.68 | 81.71 | 77.73 | 78.60 | 314,094 | -0.98(-1.23%) |
Aug 31, 2022 | 81.25 | 81.63 | 79.25 | 79.58 | 259,338 | -1.79(-2.21%) |
Aug 30, 2022 | 82.00 | 82.21 | 80.27 | 81.37 | 257,701 | -0.63(-0.77%) |
Aug 29, 2022 | 82.87 | 83.82 | 81.89 | 82.00 | 279,940 | -1.28(-1.53%) |
Aug 26, 2022 | 86.42 | 86.84 | 83.27 | 83.27 | 173,328 | -3.24(-3.75%) |
Aug 25, 2022 | 85.65 | 86.81 | 85.30 | 86.52 | 148,676 | +1.51(+1.77%) |
Aug 24, 2022 | 83.58 | 85.52 | 83.50 | 85.01 | 231,988 | +1.35(+1.61%) |
Aug 23, 2022 | 83.92 | 85.07 | 83.55 | 83.66 | 282,139 | -0.39(-0.46%) |
Aug 22, 2022 | 84.35 | 84.89 | 83.14 | 84.05 | 225,478 | -0.91(-1.07%) |
Aug 19, 2022 | 85.44 | 85.44 | 83.81 | 84.96 | 190,603 | -0.52(-0.61%) |
Aug 18, 2022 | 84.55 | 85.76 | 84.46 | 85.48 | 151,193 | +0.75(+0.88%) |
Aug 17, 2022 | 86.53 | 86.54 | 84.13 | 84.73 | 243,746 | -1.90(-2.20%) |
Aug 16, 2022 | 86.27 | 89.35 | 86.27 | 86.64 | 515,510 | +0.37(+0.43%) |
Aug 15, 2022 | 85.07 | 86.32 | 84.75 | 86.27 | 259,405 | +0.68(+0.79%) |
Aug 12, 2022 | 85.67 | 85.82 | 84.76 | 85.59 | 145,755 | +0.76(+0.89%) |
Aug 11, 2022 | 83.63 | 86.08 | 83.30 | 84.83 | 258,037 | +1.55(+1.86%) |
Aug 10, 2022 | 81.54 | 84.14 | 81.10 | 83.28 | 244,326 | +3.34(+4.18%) |
Aug 09, 2022 | 80.89 | 82.12 | 79.42 | 79.94 | 189,987 | -0.65(-0.80%) |
Aug 08, 2022 | 80.42 | 81.58 | 79.96 | 80.59 | 159,242 | +0.15(+0.19%) |
Aug 05, 2022 | 79.00 | 80.76 | 79.00 | 80.44 | 201,611 | +0.88(+1.10%) |
Aug 04, 2022 | 77.75 | 80.61 | 75.79 | 79.57 | 367,923 | +3.66(+4.82%) |
Aug 03, 2022 | 75.82 | 76.69 | 75.28 | 75.91 | 205,070 | +0.73(+0.97%) |
Aug 02, 2022 | 76.28 | 76.74 | 74.47 | 75.18 | 206,696 | -1.33(-1.73%) |
Aug 01, 2022 | 76.28 | 77.21 | 75.32 | 76.50 | 258,986 | +0.33(+0.43%) |
Jul 29, 2022 | 75.87 | 76.82 | 75.09 | 76.18 | 191,828 | +0.80(+1.06%) |
Jul 28, 2022 | 73.85 | 75.55 | 73.44 | 75.38 | 187,939 | +1.72(+2.34%) |
Jul 27, 2022 | 72.50 | 74.38 | 71.83 | 73.65 | 106,562 | +1.22(+1.68%) |
Jul 26, 2022 | 72.21 | 73.16 | 71.69 | 72.44 | 97,230 | +0.12(+0.17%) |
Jul 25, 2022 | 73.27 | 73.44 | 72.07 | 72.32 | 92,332 | -0.72(-0.98%) |
Jul 22, 2022 | 73.10 | 73.64 | 72.14 | 73.03 | 100,765 | +0.45(+0.62%) |
Jul 21, 2022 | 73.11 | 73.93 | 72.04 | 72.59 | 249,925 | -1.19(-1.61%) |
Jul 20, 2022 | 72.63 | 73.95 | 72.21 | 73.77 | 196,618 | +0.86(+1.18%) |
Jul 19, 2022 | 70.27 | 72.99 | 69.79 | 72.92 | 258,761 | +3.20(+4.59%) |
Jul 18, 2022 | 69.86 | 71.56 | 69.48 | 69.71 | 153,709 | -0.35(-0.50%) |
Jul 15, 2022 | 70.48 | 70.54 | 69.45 | 70.06 | 127,268 | +1.65(+2.40%) |
Jul 14, 2022 | 68.08 | 68.61 | 67.16 | 68.42 | 129,698 | -0.40(-0.58%) |
Jul 13, 2022 | 69.51 | 70.09 | 68.04 | 68.82 | 95,582 | -1.57(-2.22%) |
Jul 12, 2022 | 70.68 | 71.62 | 69.54 | 70.38 | 133,236 | -0.25(-0.35%) |
Jul 11, 2022 | 70.20 | 71.51 | 69.43 | 70.63 | 118,552 | +0.20(+0.28%) |
Jul 08, 2022 | 70.64 | 71.04 | 69.54 | 70.43 | 119,611 | -0.32(-0.45%) |
Jul 07, 2022 | 70.44 | 71.75 | 70.15 | 70.75 | 143,747 | +1.01(+1.44%) |
Jul 06, 2022 | 70.67 | 70.67 | 67.55 | 69.74 | 122,052 | -0.58(-0.82%) |
Jul 05, 2022 | 70.72 | 70.72 | 68.88 | 70.32 | 173,756 | -0.88(-1.23%) |