Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.62 | 69.26 | 63.62 | 67.44 | 158,427 | +2.76(+4.27%) |
Sep 29, 2022 | 63.81 | 64.98 | 61.75 | 64.68 | 144,869 | -1.62(-2.44%) |
Sep 28, 2022 | 66.20 | 67.26 | 64.89 | 66.30 | 161,545 | +0.64(+0.98%) |
Sep 27, 2022 | 67.50 | 68.53 | 64.99 | 65.66 | 115,063 | -0.60(-0.91%) |
Sep 26, 2022 | 69.37 | 70.32 | 65.24 | 66.26 | 176,929 | -6.82(-9.33%) |
Sep 23, 2022 | 75.11 | 75.11 | 71.08 | 73.08 | 104,598 | -7.44(-9.24%) |
Sep 22, 2022 | 76.70 | 80.89 | 75.55 | 80.52 | 80,179 | +4.66(+6.15%) |
Sep 21, 2022 | 77.39 | 78.96 | 74.83 | 75.86 | 97,064 | -1.28(-1.66%) |
Sep 20, 2022 | 74.73 | 77.50 | 74.21 | 77.14 | 49,439 | +1.23(+1.63%) |
Sep 19, 2022 | 68.58 | 76.29 | 68.50 | 75.91 | 101,723 | +5.95(+8.51%) |
Sep 16, 2022 | 68.76 | 70.31 | 67.83 | 69.96 | 101,789 | -1.50(-2.10%) |
Sep 15, 2022 | 72.42 | 73.63 | 70.90 | 71.46 | 55,967 | -2.58(-3.48%) |
Sep 14, 2022 | 73.94 | 75.28 | 73.36 | 74.04 | 59,471 | +0.16(+0.22%) |
Sep 13, 2022 | 75.72 | 77.91 | 73.51 | 73.87 | 179,098 | -6.78(-8.40%) |
Sep 12, 2022 | 80.27 | 81.23 | 79.30 | 80.65 | 66,476 | +3.30(+4.27%) |
Sep 09, 2022 | 74.68 | 77.61 | 74.68 | 77.35 | 233,478 | +4.70(+6.47%) |
Sep 08, 2022 | 72.42 | 73.79 | 70.27 | 72.65 | 86,432 | -0.26(-0.36%) |
Sep 07, 2022 | 70.68 | 73.99 | 68.51 | 72.91 | 126,633 | +1.37(+1.92%) |
Sep 06, 2022 | 73.29 | 73.42 | 70.65 | 71.53 | 58,851 | -2.76(-3.71%) |
Sep 02, 2022 | 74.90 | 76.74 | 73.75 | 74.29 | 94,938 | +1.79(+2.47%) |
Sep 01, 2022 | 73.32 | 73.32 | 69.87 | 72.50 | 76,092 | -0.41(-0.56%) |
Aug 31, 2022 | 73.64 | 76.02 | 72.70 | 72.91 | 66,805 | -3.37(-4.42%) |
Aug 30, 2022 | 81.34 | 81.34 | 75.70 | 76.28 | 58,602 | -5.30(-6.50%) |
Aug 29, 2022 | 80.04 | 83.70 | 80.04 | 81.58 | 104,414 | +1.20(+1.49%) |
Aug 26, 2022 | 81.76 | 82.62 | 78.83 | 80.38 | 61,252 | -0.88(-1.09%) |
Aug 25, 2022 | 80.90 | 81.69 | 79.82 | 81.26 | 70,618 | +0.73(+0.91%) |
Aug 24, 2022 | 80.37 | 82.44 | 79.88 | 80.53 | 47,351 | -0.39(-0.48%) |
Aug 23, 2022 | 77.06 | 81.09 | 77.06 | 80.92 | 88,850 | +5.61(+7.44%) |
Aug 22, 2022 | 74.51 | 76.23 | 73.34 | 75.31 | 81,873 | -1.00(-1.31%) |
Aug 19, 2022 | 77.29 | 77.39 | 75.17 | 76.32 | 131,594 | -3.39(-4.25%) |
Aug 18, 2022 | 80.51 | 80.51 | 77.98 | 79.70 | 20,528 | +0.26(+0.33%) |
Aug 17, 2022 | 77.35 | 80.47 | 76.92 | 79.44 | 43,809 | -0.62(-0.78%) |
Aug 16, 2022 | 79.40 | 80.43 | 78.73 | 80.07 | 32,933 | -0.63(-0.78%) |
Aug 15, 2022 | 77.91 | 81.12 | 77.31 | 80.70 | 59,708 | +0.35(+0.44%) |
Aug 12, 2022 | 76.99 | 80.88 | 76.84 | 80.34 | 68,252 | +5.48(+7.32%) |
Aug 11, 2022 | 78.77 | 79.45 | 74.26 | 74.87 | 52,192 | -2.81(-3.62%) |
Aug 10, 2022 | 78.16 | 78.76 | 76.68 | 77.68 | 42,837 | +3.32(+4.47%) |
Aug 09, 2022 | 75.12 | 75.75 | 73.11 | 74.36 | 74,108 | -0.01(-0.01%) |
Aug 08, 2022 | 72.82 | 74.55 | 72.41 | 74.37 | 105,358 | +4.43(+6.33%) |
Aug 05, 2022 | 66.48 | 70.45 | 66.27 | 69.94 | 68,807 | +2.17(+3.21%) |
Aug 04, 2022 | 66.45 | 68.49 | 65.92 | 67.77 | 88,847 | +3.65(+5.69%) |
Aug 03, 2022 | 64.12 | 64.66 | 62.53 | 64.12 | 43,353 | +0.04(+0.06%) |
Aug 02, 2022 | 64.35 | 65.21 | 62.78 | 64.08 | 67,622 | -0.80(-1.23%) |
Aug 01, 2022 | 65.27 | 67.32 | 63.93 | 64.88 | 96,819 | -1.88(-2.81%) |
Jul 29, 2022 | 65.29 | 67.69 | 65.08 | 66.75 | 73,278 | +1.11(+1.70%) |
Jul 28, 2022 | 64.22 | 65.91 | 62.24 | 65.64 | 104,549 | +3.38(+5.43%) |
Jul 27, 2022 | 59.49 | 62.30 | 58.87 | 62.26 | 135,943 | +4.25(+7.33%) |
Jul 26, 2022 | 58.45 | 59.62 | 57.18 | 58.01 | 86,509 | -0.15(-0.26%) |
Jul 25, 2022 | 56.33 | 58.46 | 55.97 | 58.16 | 90,324 | +4.26(+7.91%) |
Jul 22, 2022 | 55.41 | 55.78 | 53.21 | 53.90 | 74,893 | +0.13(+0.24%) |
Jul 21, 2022 | 52.18 | 53.86 | 51.80 | 53.77 | 115,837 | +0.14(+0.26%) |
Jul 20, 2022 | 54.68 | 55.14 | 53.03 | 53.63 | 114,656 | -1.20(-2.18%) |
Jul 19, 2022 | 54.20 | 55.70 | 54.05 | 54.83 | 77,299 | +1.25(+2.34%) |
Jul 18, 2022 | 54.83 | 56.17 | 53.12 | 53.57 | 97,612 | +0.25(+0.47%) |
Jul 15, 2022 | 51.98 | 53.75 | 50.89 | 53.32 | 104,084 | +1.34(+2.57%) |
Jul 14, 2022 | 51.98 | 52.58 | 50.51 | 51.98 | 196,626 | -2.85(-5.20%) |
Jul 13, 2022 | 53.86 | 56.72 | 53.83 | 54.83 | 93,679 | +0.49(+0.91%) |
Jul 12, 2022 | 53.62 | 55.36 | 53.49 | 54.34 | 140,197 | -1.22(-2.19%) |
Jul 11, 2022 | 57.07 | 57.23 | 55.31 | 55.56 | 118,653 | -4.86(-8.05%) |
Jul 08, 2022 | 60.59 | 60.97 | 59.20 | 60.42 | 87,255 | +0.85(+1.43%) |
Jul 07, 2022 | 58.25 | 60.27 | 58.24 | 59.57 | 107,316 | +4.08(+7.36%) |
Jul 06, 2022 | 55.92 | 56.31 | 53.35 | 55.48 | 115,875 | -0.21(-0.38%) |
Jul 05, 2022 | 55.20 | 55.94 | 53.66 | 55.70 | 151,690 | -2.71(-4.64%) |