Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.60 | 66.60 | 63.22 | 63.34 | 210,480 | -2.53(-3.84%) |
Sep 29, 2022 | 68.52 | 69.23 | 65.58 | 65.87 | 95,663 | -2.74(-3.99%) |
Sep 28, 2022 | 68.65 | 69.38 | 68.07 | 68.61 | 105,171 | +0.23(+0.34%) |
Sep 27, 2022 | 70.38 | 70.54 | 68.36 | 68.37 | 86,865 | -1.80(-2.57%) |
Sep 26, 2022 | 71.32 | 71.32 | 69.65 | 70.18 | 91,606 | -0.97(-1.37%) |
Sep 23, 2022 | 71.86 | 71.86 | 70.31 | 71.15 | 102,737 | -1.55(-2.14%) |
Sep 22, 2022 | 71.97 | 72.93 | 71.41 | 72.71 | 81,902 | +0.44(+0.61%) |
Sep 21, 2022 | 73.06 | 73.81 | 72.23 | 72.26 | 73,146 | -0.41(-0.56%) |
Sep 20, 2022 | 73.41 | 73.41 | 72.00 | 72.67 | 114,559 | -1.01(-1.38%) |
Sep 19, 2022 | 72.84 | 74.02 | 72.84 | 73.68 | 66,923 | +0.40(+0.54%) |
Sep 16, 2022 | 72.30 | 73.54 | 72.29 | 73.29 | 192,168 | +0.97(+1.35%) |
Sep 15, 2022 | 73.27 | 73.34 | 72.00 | 72.31 | 106,486 | -1.16(-1.58%) |
Sep 14, 2022 | 73.21 | 73.91 | 73.12 | 73.47 | 72,276 | +0.17(+0.24%) |
Sep 13, 2022 | 75.44 | 75.98 | 73.07 | 73.30 | 88,951 | -2.76(-3.63%) |
Sep 12, 2022 | 75.50 | 76.60 | 75.46 | 76.06 | 102,013 | +0.56(+0.74%) |
Sep 09, 2022 | 74.90 | 75.86 | 74.52 | 75.50 | 78,247 | +0.68(+0.90%) |
Sep 08, 2022 | 75.27 | 75.71 | 74.53 | 74.82 | 51,957 | -0.81(-1.07%) |
Sep 07, 2022 | 74.39 | 75.78 | 74.39 | 75.63 | 92,410 | +1.36(+1.83%) |
Sep 06, 2022 | 74.50 | 75.83 | 74.11 | 74.27 | 94,546 | -0.29(-0.39%) |
Sep 02, 2022 | 75.78 | 76.50 | 74.24 | 74.56 | 74,488 | -0.76(-1.01%) |
Sep 01, 2022 | 74.21 | 75.67 | 73.88 | 75.32 | 120,060 | +0.99(+1.34%) |
Aug 31, 2022 | 74.87 | 75.34 | 74.19 | 74.33 | 75,983 | -0.55(-0.74%) |
Aug 30, 2022 | 76.56 | 76.56 | 74.68 | 74.88 | 87,154 | -1.51(-1.97%) |
Aug 29, 2022 | 76.65 | 77.07 | 75.86 | 76.39 | 79,101 | -0.34(-0.44%) |
Aug 26, 2022 | 78.09 | 78.09 | 76.34 | 76.72 | 122,955 | -1.52(-1.94%) |
Aug 25, 2022 | 78.52 | 78.53 | 77.53 | 78.24 | 99,754 | +0.07(+0.09%) |
Aug 24, 2022 | 79.61 | 79.61 | 78.07 | 78.17 | 87,841 | -1.22(-1.54%) |
Aug 23, 2022 | 81.05 | 81.05 | 79.19 | 79.39 | 115,365 | -1.47(-1.82%) |
Aug 22, 2022 | 82.14 | 82.35 | 80.81 | 80.86 | 77,069 | -1.60(-1.94%) |
Aug 19, 2022 | 82.21 | 82.66 | 81.74 | 82.47 | 73,980 | +0.23(+0.28%) |
Aug 18, 2022 | 82.19 | 82.63 | 81.87 | 82.24 | 45,548 | +0.02(+0.02%) |
Aug 17, 2022 | 81.99 | 82.73 | 81.91 | 82.22 | 70,752 | -0.07(-0.08%) |
Aug 16, 2022 | 82.07 | 82.82 | 82.00 | 82.28 | 58,451 | +0.01(+0.01%) |
Aug 15, 2022 | 80.81 | 82.63 | 80.76 | 82.27 | 97,660 | +0.90(+1.11%) |
Aug 12, 2022 | 80.03 | 81.37 | 79.67 | 81.37 | 79,870 | +1.65(+2.07%) |
Aug 11, 2022 | 79.90 | 80.36 | 79.51 | 79.72 | 68,749 | -0.31(-0.38%) |
Aug 10, 2022 | 79.05 | 80.35 | 79.05 | 80.03 | 66,127 | +0.37(+0.47%) |
Aug 09, 2022 | 79.03 | 79.90 | 78.89 | 79.65 | 52,318 | +0.86(+1.10%) |
Aug 08, 2022 | 78.98 | 79.53 | 78.41 | 78.79 | 80,395 | -0.09(-0.11%) |
Aug 05, 2022 | 79.24 | 79.25 | 77.99 | 78.88 | 90,452 | -0.36(-0.46%) |
Aug 04, 2022 | 78.60 | 80.11 | 78.24 | 79.24 | 76,121 | +0.37(+0.47%) |
Aug 03, 2022 | 78.33 | 79.05 | 76.66 | 78.87 | 84,983 | +0.53(+0.67%) |
Aug 02, 2022 | 78.57 | 79.18 | 78.24 | 78.34 | 57,431 | +0.01(+0.01%) |
Aug 01, 2022 | 77.70 | 78.53 | 77.46 | 78.33 | 84,326 | +0.20(+0.26%) |
Jul 29, 2022 | 76.73 | 78.31 | 76.73 | 78.13 | 113,583 | +0.98(+1.27%) |
Jul 28, 2022 | 75.25 | 77.27 | 75.25 | 77.15 | 82,675 | +2.38(+3.18%) |
Jul 27, 2022 | 74.40 | 75.32 | 73.80 | 74.77 | 169,922 | -0.29(-0.38%) |
Jul 26, 2022 | 73.60 | 75.29 | 73.59 | 75.05 | 251,330 | +1.57(+2.14%) |
Jul 25, 2022 | 72.48 | 73.55 | 71.62 | 73.48 | 126,983 | +1.00(+1.38%) |
Jul 22, 2022 | 72.40 | 72.85 | 71.82 | 72.48 | 81,027 | +0.47(+0.65%) |
Jul 21, 2022 | 71.96 | 72.01 | 71.32 | 72.01 | 106,648 | -0.22(-0.31%) |
Jul 20, 2022 | 73.63 | 73.85 | 72.07 | 72.23 | 110,319 | -1.40(-1.90%) |
Jul 19, 2022 | 73.90 | 74.69 | 73.63 | 73.63 | 89,680 | -0.12(-0.17%) |
Jul 18, 2022 | 74.40 | 74.42 | 73.59 | 73.76 | 62,155 | -0.72(-0.97%) |
Jul 15, 2022 | 74.52 | 74.58 | 73.46 | 74.48 | 84,956 | +0.84(+1.15%) |
Jul 14, 2022 | 72.24 | 73.73 | 72.24 | 73.63 | 49,522 | +0.56(+0.76%) |
Jul 13, 2022 | 73.18 | 73.96 | 72.86 | 73.08 | 49,448 | -0.35(-0.47%) |
Jul 12, 2022 | 73.94 | 74.63 | 73.26 | 73.42 | 55,224 | -0.52(-0.70%) |
Jul 11, 2022 | 73.65 | 74.39 | 73.21 | 73.94 | 60,533 | +0.29(+0.39%) |
Jul 08, 2022 | 73.75 | 74.02 | 73.16 | 73.65 | 73,518 | -0.11(-0.14%) |
Jul 07, 2022 | 75.09 | 75.19 | 73.58 | 73.76 | 81,827 | -0.96(-1.28%) |
Jul 06, 2022 | 73.94 | 75.24 | 73.19 | 74.72 | 85,996 | +0.64(+0.87%) |
Jul 05, 2022 | 76.00 | 76.00 | 72.24 | 74.08 | 134,945 | -2.44(-3.19%) |