Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.29 | 58.53 | 57.02 | 57.41 | 241,859 | -3.22(-5.31%) |
Sep 29, 2022 | 61.65 | 61.77 | 59.76 | 60.63 | 237,925 | -3.33(-5.21%) |
Sep 28, 2022 | 61.93 | 64.24 | 61.46 | 63.96 | 217,569 | +3.04(+4.99%) |
Sep 27, 2022 | 61.88 | 62.28 | 60.22 | 60.92 | 394,369 | -0.83(-1.34%) |
Sep 26, 2022 | 63.71 | 64.31 | 61.58 | 61.75 | 841,438 | -1.66(-2.61%) |
Sep 23, 2022 | 64.24 | 64.31 | 62.78 | 63.41 | 285,320 | -2.56(-3.89%) |
Sep 22, 2022 | 66.53 | 66.72 | 65.53 | 65.97 | 148,070 | -0.18(-0.27%) |
Sep 21, 2022 | 67.48 | 68.08 | 66.15 | 66.15 | 140,599 | -1.16(-1.72%) |
Sep 20, 2022 | 67.34 | 68.07 | 66.70 | 67.31 | 180,302 | -1.65(-2.39%) |
Sep 19, 2022 | 67.99 | 69.29 | 67.80 | 68.96 | 181,367 | +1.31(+1.94%) |
Sep 16, 2022 | 66.81 | 67.98 | 66.56 | 67.65 | 114,924 | -0.39(-0.57%) |
Sep 15, 2022 | 67.99 | 69.20 | 67.80 | 68.04 | 240,811 | -3.08(-4.33%) |
Sep 14, 2022 | 70.91 | 71.62 | 70.34 | 71.12 | 119,100 | +0.09(+0.13%) |
Sep 13, 2022 | 72.78 | 73.44 | 70.78 | 71.03 | 163,679 | -4.35(-5.77%) |
Sep 12, 2022 | 75.58 | 76.73 | 75.12 | 75.38 | 159,290 | +2.23(+3.05%) |
Sep 09, 2022 | 72.88 | 73.73 | 72.78 | 73.15 | 118,637 | +2.27(+3.20%) |
Sep 08, 2022 | 69.43 | 71.06 | 68.99 | 70.88 | 254,510 | -0.76(-1.06%) |
Sep 07, 2022 | 69.64 | 71.89 | 69.47 | 71.64 | 310,396 | +0.54(+0.76%) |
Sep 06, 2022 | 71.63 | 71.97 | 70.42 | 71.10 | 176,226 | -1.32(-1.82%) |
Sep 02, 2022 | 73.44 | 74.77 | 71.51 | 72.42 | 138,530 | -0.97(-1.32%) |
Sep 01, 2022 | 72.50 | 73.40 | 71.82 | 73.39 | 121,475 | -0.79(-1.06%) |
Aug 31, 2022 | 75.46 | 75.71 | 74.14 | 74.18 | 93,624 | -1.40(-1.85%) |
Aug 30, 2022 | 76.47 | 76.80 | 74.91 | 75.58 | 106,203 | +1.08(+1.45%) |
Aug 29, 2022 | 74.75 | 75.39 | 74.08 | 74.50 | 134,772 | -0.42(-0.55%) |
Aug 26, 2022 | 78.78 | 79.02 | 74.83 | 74.92 | 97,911 | -4.80(-6.03%) |
Aug 25, 2022 | 78.50 | 79.72 | 78.12 | 79.72 | 248,106 | +0.85(+1.08%) |
Aug 24, 2022 | 78.17 | 160.88 | 77.79 | 78.87 | 106,864 | +1.29(+1.66%) |
Aug 23, 2022 | 77.78 | 78.88 | 77.41 | 77.58 | 136,688 | -0.97(-1.23%) |
Aug 22, 2022 | 80.36 | 80.53 | 77.81 | 78.55 | 790,119 | -4.18(-5.05%) |
Aug 19, 2022 | 84.42 | 84.56 | 82.57 | 82.73 | 156,726 | -1.88(-2.22%) |
Aug 18, 2022 | 85.15 | 85.20 | 84.10 | 84.61 | 117,262 | -1.74(-2.02%) |
Aug 17, 2022 | 86.95 | 87.26 | 85.68 | 86.35 | 104,413 | -1.68(-1.91%) |
Aug 16, 2022 | 86.61 | 88.63 | 86.41 | 88.03 | 98,755 | +0.09(+0.10%) |
Aug 15, 2022 | 87.92 | 88.48 | 87.60 | 87.94 | 156,575 | -1.58(-1.76%) |
Aug 12, 2022 | 87.69 | 89.52 | 87.50 | 89.52 | 108,863 | +0.89(+1.00%) |
Aug 11, 2022 | 88.97 | 90.12 | 88.42 | 88.63 | 98,500 | -0.82(-0.92%) |
Aug 10, 2022 | 88.62 | 90.00 | 88.36 | 89.45 | 91,632 | +2.76(+3.18%) |
Aug 09, 2022 | 89.04 | 89.04 | 86.40 | 86.69 | 205,561 | -2.51(-2.81%) |
Aug 08, 2022 | 88.80 | 89.61 | 88.73 | 89.20 | 129,363 | +1.26(+1.43%) |
Aug 05, 2022 | 87.61 | 88.21 | 86.88 | 87.94 | 192,061 | -1.99(-2.21%) |
Aug 04, 2022 | 89.35 | 89.98 | 88.06 | 89.93 | 87,352 | +2.86(+3.28%) |
Aug 03, 2022 | 86.47 | 87.31 | 85.82 | 87.07 | 65,628 | +2.26(+2.66%) |
Aug 02, 2022 | 84.72 | 85.82 | 84.32 | 84.81 | 151,507 | -3.19(-3.62%) |
Aug 01, 2022 | 87.20 | 88.67 | 86.78 | 88.00 | 186,443 | +1.86(+2.16%) |
Jul 29, 2022 | 83.42 | 86.21 | 82.75 | 86.14 | 71,310 | +0.84(+0.98%) |
Jul 28, 2022 | 84.15 | 85.30 | 83.30 | 85.30 | 132,421 | +1.97(+2.36%) |
Jul 27, 2022 | 82.84 | 83.40 | 81.07 | 83.33 | 177,643 | -0.32(-0.38%) |
Jul 26, 2022 | 87.03 | 87.14 | 83.36 | 83.65 | 147,180 | -6.37(-7.08%) |
Jul 25, 2022 | 91.25 | 91.65 | 89.48 | 90.02 | 124,004 | +0.13(+0.14%) |
Jul 22, 2022 | 91.42 | 91.88 | 89.76 | 89.89 | 83,053 | +0.21(+0.23%) |
Jul 21, 2022 | 87.95 | 89.70 | 87.75 | 89.68 | 95,483 | +1.62(+1.84%) |
Jul 20, 2022 | 89.05 | 89.92 | 87.59 | 88.06 | 91,554 | -1.86(-2.07%) |
Jul 19, 2022 | 87.04 | 90.18 | 86.91 | 89.92 | 128,491 | +6.37(+7.62%) |
Jul 18, 2022 | 83.68 | 84.22 | 83.21 | 83.55 | 242,758 | +2.73(+3.38%) |
Jul 15, 2022 | 80.01 | 81.31 | 79.00 | 80.82 | 210,333 | +2.57(+3.28%) |
Jul 14, 2022 | 78.75 | 79.01 | 76.70 | 78.25 | 264,576 | -3.10(-3.81%) |
Jul 13, 2022 | 79.90 | 81.80 | 79.31 | 81.35 | 110,968 | +0.95(+1.18%) |
Jul 12, 2022 | 80.41 | 81.20 | 80.00 | 80.40 | 154,402 | -1.40(-1.71%) |
Jul 11, 2022 | 83.05 | 83.05 | 81.59 | 81.80 | 191,032 | -3.74(-4.37%) |
Jul 08, 2022 | 84.82 | 85.81 | 84.50 | 85.54 | 65,273 | -1.26(-1.45%) |
Jul 07, 2022 | 85.69 | 86.80 | 85.00 | 86.80 | 125,978 | +2.68(+3.19%) |
Jul 06, 2022 | 84.64 | 84.71 | 83.42 | 84.12 | 181,833 | -2.42(-2.80%) |
Jul 05, 2022 | 85.19 | 86.67 | 85.00 | 86.54 | 151,602 | -1.74(-1.97%) |