Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.63 | 66.63 | 63.25 | 63.36 | 210,394 | -2.53(-3.84%) |
Sep 29, 2022 | 68.55 | 69.26 | 65.60 | 65.89 | 95,624 | -2.74(-3.99%) |
Sep 28, 2022 | 68.68 | 69.41 | 68.09 | 68.63 | 105,128 | +0.23(+0.34%) |
Sep 27, 2022 | 70.41 | 70.57 | 68.38 | 68.40 | 86,830 | -1.81(-2.57%) |
Sep 26, 2022 | 71.35 | 71.35 | 69.68 | 70.21 | 91,568 | -0.98(-1.37%) |
Sep 23, 2022 | 71.89 | 71.89 | 70.34 | 71.18 | 102,695 | -1.55(-2.14%) |
Sep 22, 2022 | 72.00 | 72.96 | 71.44 | 72.74 | 81,868 | +0.44(+0.61%) |
Sep 21, 2022 | 73.09 | 73.84 | 72.26 | 72.29 | 73,116 | -0.41(-0.56%) |
Sep 20, 2022 | 73.44 | 73.44 | 72.03 | 72.70 | 114,512 | -1.01(-1.38%) |
Sep 19, 2022 | 72.87 | 74.05 | 72.87 | 73.71 | 66,895 | +0.40(+0.54%) |
Sep 16, 2022 | 72.33 | 73.57 | 72.32 | 73.32 | 192,090 | +0.98(+1.35%) |
Sep 15, 2022 | 73.30 | 73.37 | 72.03 | 72.34 | 106,442 | -1.16(-1.58%) |
Sep 14, 2022 | 73.24 | 73.94 | 73.15 | 73.50 | 72,246 | +0.17(+0.24%) |
Sep 13, 2022 | 75.47 | 76.01 | 73.10 | 73.33 | 88,915 | -2.76(-3.63%) |
Sep 12, 2022 | 75.53 | 76.63 | 75.49 | 76.09 | 101,971 | +0.56(+0.74%) |
Sep 09, 2022 | 74.93 | 75.89 | 74.55 | 75.53 | 78,215 | +0.68(+0.90%) |
Sep 08, 2022 | 75.30 | 75.74 | 74.56 | 74.85 | 51,935 | -0.81(-1.07%) |
Sep 07, 2022 | 74.42 | 75.81 | 74.42 | 75.66 | 92,372 | +1.36(+1.83%) |
Sep 06, 2022 | 74.53 | 75.86 | 74.14 | 74.30 | 94,507 | -0.29(-0.39%) |
Sep 02, 2022 | 75.81 | 76.53 | 74.27 | 74.59 | 74,457 | -0.76(-1.01%) |
Sep 01, 2022 | 74.24 | 75.70 | 73.91 | 75.35 | 120,011 | +0.99(+1.34%) |
Aug 31, 2022 | 74.90 | 75.37 | 74.22 | 74.36 | 75,952 | -0.55(-0.74%) |
Aug 30, 2022 | 76.59 | 76.59 | 74.71 | 74.91 | 87,118 | -1.51(-1.97%) |
Aug 29, 2022 | 76.68 | 77.10 | 75.89 | 76.42 | 79,069 | -0.34(-0.44%) |
Aug 26, 2022 | 78.12 | 78.12 | 76.37 | 76.76 | 122,905 | -1.52(-1.94%) |
Aug 25, 2022 | 78.55 | 78.57 | 77.56 | 78.27 | 99,713 | +0.07(+0.09%) |
Aug 24, 2022 | 79.65 | 79.65 | 78.10 | 78.21 | 87,805 | -1.22(-1.54%) |
Aug 23, 2022 | 81.09 | 81.09 | 79.22 | 79.43 | 115,317 | -1.47(-1.82%) |
Aug 22, 2022 | 82.17 | 82.38 | 80.85 | 80.90 | 77,037 | -1.60(-1.94%) |
Aug 19, 2022 | 82.24 | 82.69 | 81.77 | 82.50 | 73,950 | +0.23(+0.28%) |
Aug 18, 2022 | 82.22 | 82.66 | 81.90 | 82.27 | 45,530 | +0.02(+0.02%) |
Aug 17, 2022 | 82.02 | 82.77 | 81.94 | 82.25 | 70,723 | -0.07(-0.08%) |
Aug 16, 2022 | 82.11 | 82.85 | 82.03 | 82.32 | 58,427 | +0.01(+0.01%) |
Aug 15, 2022 | 80.85 | 82.66 | 80.79 | 82.31 | 97,620 | +0.90(+1.11%) |
Aug 12, 2022 | 80.06 | 81.40 | 79.70 | 81.40 | 79,837 | +1.65(+2.07%) |
Aug 11, 2022 | 79.94 | 80.40 | 79.54 | 79.75 | 68,721 | -0.31(-0.38%) |
Aug 10, 2022 | 79.08 | 80.39 | 79.08 | 80.06 | 66,100 | +0.37(+0.47%) |
Aug 09, 2022 | 79.06 | 79.94 | 78.92 | 79.69 | 52,297 | +0.86(+1.10%) |
Aug 08, 2022 | 79.01 | 79.56 | 78.45 | 78.82 | 80,362 | -0.09(-0.11%) |
Aug 05, 2022 | 79.27 | 79.28 | 78.02 | 78.91 | 90,415 | -0.36(-0.46%) |
Aug 04, 2022 | 78.63 | 80.15 | 78.27 | 79.27 | 76,090 | +0.37(+0.47%) |
Aug 03, 2022 | 78.36 | 79.08 | 76.69 | 78.90 | 84,948 | +0.53(+0.67%) |
Aug 02, 2022 | 78.60 | 79.22 | 78.27 | 78.37 | 57,407 | +0.01(+0.01%) |
Aug 01, 2022 | 77.74 | 78.56 | 77.50 | 78.36 | 84,291 | +0.20(+0.26%) |
Jul 29, 2022 | 76.77 | 78.34 | 76.77 | 78.16 | 113,537 | +0.98(+1.27%) |
Jul 28, 2022 | 75.28 | 77.30 | 75.28 | 77.18 | 82,641 | +2.38(+3.18%) |
Jul 27, 2022 | 74.43 | 75.35 | 73.83 | 74.80 | 169,852 | -0.29(-0.38%) |
Jul 26, 2022 | 73.63 | 75.33 | 73.62 | 75.09 | 251,228 | +1.58(+2.14%) |
Jul 25, 2022 | 72.51 | 73.58 | 71.65 | 73.51 | 126,931 | +1.00(+1.38%) |
Jul 22, 2022 | 72.43 | 72.88 | 71.85 | 72.51 | 80,994 | +0.47(+0.65%) |
Jul 21, 2022 | 71.99 | 72.04 | 71.35 | 72.04 | 106,605 | -0.22(-0.31%) |
Jul 20, 2022 | 73.66 | 73.88 | 72.10 | 72.26 | 110,274 | -1.40(-1.90%) |
Jul 19, 2022 | 73.93 | 74.72 | 73.66 | 73.66 | 89,643 | -0.12(-0.17%) |
Jul 18, 2022 | 74.43 | 74.45 | 73.62 | 73.79 | 62,130 | -0.72(-0.97%) |
Jul 15, 2022 | 74.55 | 74.61 | 73.49 | 74.51 | 84,921 | +0.85(+1.15%) |
Jul 14, 2022 | 72.27 | 73.76 | 72.27 | 73.66 | 49,502 | +0.56(+0.76%) |
Jul 13, 2022 | 73.21 | 73.99 | 72.89 | 73.11 | 49,428 | -0.35(-0.47%) |
Jul 12, 2022 | 73.97 | 74.66 | 73.29 | 73.45 | 55,202 | -0.52(-0.70%) |
Jul 11, 2022 | 73.68 | 74.42 | 73.24 | 73.97 | 60,508 | +0.29(+0.39%) |
Jul 08, 2022 | 73.78 | 74.05 | 73.19 | 73.68 | 73,488 | -0.11(-0.14%) |
Jul 07, 2022 | 75.12 | 75.22 | 73.61 | 73.79 | 81,793 | -0.96(-1.28%) |
Jul 06, 2022 | 73.97 | 75.27 | 73.22 | 74.75 | 85,960 | +0.64(+0.87%) |
Jul 05, 2022 | 76.04 | 76.04 | 72.27 | 74.11 | 134,890 | -2.44(-3.19%) |