Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.52 | 68.06 | 64.50 | 65.35 | 1,276,401 | +0.86(+1.33%) |
Sep 29, 2022 | 66.42 | 66.85 | 62.84 | 64.49 | 1,347,906 | -2.45(-3.66%) |
Sep 28, 2022 | 64.16 | 67.43 | 63.82 | 66.94 | 1,270,021 | +3.31(+5.20%) |
Sep 27, 2022 | 62.94 | 66.56 | 62.41 | 63.63 | 1,667,337 | +2.53(+4.14%) |
Sep 26, 2022 | 63.09 | 64.44 | 61.04 | 61.10 | 808,489 | -2.06(-3.26%) |
Sep 23, 2022 | 63.88 | 64.59 | 61.78 | 63.16 | 1,089,098 | -1.74(-2.68%) |
Sep 22, 2022 | 66.15 | 66.15 | 64.01 | 64.90 | 936,602 | -1.75(-2.63%) |
Sep 21, 2022 | 70.66 | 70.82 | 66.65 | 66.65 | 1,005,372 | -3.48(-4.96%) |
Sep 20, 2022 | 68.05 | 71.26 | 68.00 | 70.13 | 769,553 | +1.31(+1.90%) |
Sep 19, 2022 | 69.26 | 69.96 | 65.82 | 68.82 | 1,069,301 | -1.71(-2.42%) |
Sep 16, 2022 | 73.02 | 73.62 | 69.25 | 70.53 | 2,177,135 | -4.48(-5.97%) |
Sep 15, 2022 | 71.16 | 75.18 | 71.01 | 75.01 | 1,680,017 | +2.82(+3.91%) |
Sep 14, 2022 | 68.18 | 72.31 | 67.13 | 72.19 | 1,215,388 | +4.64(+6.87%) |
Sep 13, 2022 | 66.51 | 68.45 | 65.40 | 67.55 | 1,347,454 | -2.27(-3.25%) |
Sep 12, 2022 | 67.00 | 70.44 | 66.49 | 69.82 | 1,515,424 | +2.86(+4.27%) |
Sep 09, 2022 | 66.92 | 67.63 | 66.19 | 66.96 | 800,270 | +0.69(+1.04%) |
Sep 08, 2022 | 64.07 | 66.94 | 63.77 | 66.27 | 783,076 | +1.26(+1.94%) |
Sep 07, 2022 | 63.02 | 65.52 | 62.84 | 65.01 | 901,706 | +2.25(+3.59%) |
Sep 06, 2022 | 63.56 | 63.78 | 62.10 | 62.76 | 762,569 | -0.98(-1.54%) |
Sep 02, 2022 | 66.43 | 66.64 | 63.51 | 63.74 | 983,790 | -1.86(-2.84%) |
Sep 01, 2022 | 64.02 | 65.80 | 62.76 | 65.60 | 1,112,498 | +0.51(+0.78%) |
Aug 31, 2022 | 66.70 | 66.98 | 64.17 | 65.09 | 804,919 | -0.08(-0.12%) |
Aug 30, 2022 | 66.63 | 67.15 | 64.16 | 65.17 | 899,387 | -0.60(-0.91%) |
Aug 29, 2022 | 66.03 | 67.74 | 65.23 | 65.77 | 994,895 | -1.60(-2.37%) |
Aug 26, 2022 | 71.89 | 72.57 | 67.05 | 67.37 | 1,141,427 | -5.07(-7.00%) |
Aug 25, 2022 | 73.18 | 73.78 | 70.72 | 72.44 | 1,179,234 | +0.47(+0.65%) |
Aug 24, 2022 | 68.69 | 72.16 | 67.10 | 71.97 | 885,045 | +3.27(+4.76%) |
Aug 23, 2022 | 66.87 | 69.08 | 65.17 | 68.70 | 1,205,827 | +2.35(+3.54%) |
Aug 22, 2022 | 67.00 | 68.91 | 66.11 | 66.35 | 1,131,158 | -2.25(-3.28%) |
Aug 19, 2022 | 71.65 | 71.77 | 68.21 | 68.60 | 1,446,291 | -3.55(-4.92%) |
Aug 18, 2022 | 71.84 | 72.62 | 69.77 | 72.15 | 850,362 | +0.41(+0.57%) |
Aug 17, 2022 | 73.93 | 74.88 | 71.01 | 71.74 | 1,420,815 | -4.11(-5.42%) |
Aug 16, 2022 | 80.11 | 80.11 | 75.35 | 75.85 | 1,081,685 | -4.29(-5.35%) |
Aug 15, 2022 | 78.59 | 80.60 | 77.06 | 80.14 | 855,608 | +1.48(+1.88%) |
Aug 12, 2022 | 77.50 | 80.11 | 76.39 | 78.66 | 903,047 | +1.13(+1.46%) |
Aug 11, 2022 | 80.00 | 83.79 | 77.27 | 77.53 | 1,451,536 | -1.34(-1.70%) |
Aug 10, 2022 | 77.75 | 79.27 | 75.14 | 78.87 | 1,104,154 | +3.74(+4.98%) |
Aug 09, 2022 | 78.55 | 78.57 | 74.57 | 75.13 | 1,578,818 | -6.26(-7.69%) |
Aug 08, 2022 | 81.00 | 84.10 | 80.16 | 81.39 | 1,535,687 | -0.01(-0.01%) |
Aug 05, 2022 | 76.44 | 81.90 | 75.14 | 81.40 | 1,643,606 | +2.49(+3.16%) |
Aug 04, 2022 | 79.51 | 80.50 | 76.02 | 78.91 | 1,459,577 | +0.33(+0.42%) |
Aug 03, 2022 | 77.92 | 83.05 | 77.72 | 78.58 | 1,566,578 | +2.24(+2.93%) |
Aug 02, 2022 | 73.38 | 77.26 | 73.29 | 76.34 | 935,075 | +2.33(+3.15%) |
Aug 01, 2022 | 74.00 | 76.75 | 72.90 | 74.01 | 957,828 | -0.99(-1.32%) |
Jul 29, 2022 | 75.00 | 75.74 | 73.03 | 75.00 | 1,013,912 | -0.90(-1.19%) |
Jul 28, 2022 | 79.26 | 80.91 | 74.32 | 75.90 | 1,201,412 | -3.03(-3.84%) |
Jul 27, 2022 | 77.76 | 79.21 | 75.13 | 78.93 | 845,203 | +1.81(+2.35%) |
Jul 26, 2022 | 76.27 | 79.86 | 75.15 | 77.12 | 1,237,391 | +0.62(+0.81%) |
Jul 25, 2022 | 75.23 | 76.88 | 72.71 | 76.50 | 1,187,690 | +0.68(+0.90%) |
Jul 22, 2022 | 80.56 | 80.69 | 75.10 | 75.82 | 1,532,959 | -4.13(-5.17%) |
Jul 21, 2022 | 82.16 | 82.34 | 78.52 | 79.95 | 1,464,699 | -2.39(-2.90%) |
Jul 20, 2022 | 83.55 | 86.95 | 81.56 | 82.34 | 2,213,672 | -1.44(-1.72%) |
Jul 19, 2022 | 80.91 | 83.95 | 78.60 | 83.78 | 1,304,881 | +4.42(+5.57%) |
Jul 18, 2022 | 84.56 | 85.86 | 79.36 | 79.36 | 1,719,128 | -4.03(-4.83%) |
Jul 15, 2022 | 81.91 | 83.39 | 77.82 | 83.39 | 1,541,816 | +1.48(+1.81%) |
Jul 14, 2022 | 80.62 | 83.50 | 80.02 | 81.91 | 2,131,195 | +1.21(+1.50%) |
Jul 13, 2022 | 75.56 | 82.68 | 75.04 | 80.70 | 3,270,068 | +1.65(+2.09%) |
Jul 12, 2022 | 74.71 | 79.78 | 72.41 | 79.05 | 2,552,326 | +5.34(+7.24%) |
Jul 11, 2022 | 76.28 | 77.35 | 73.26 | 73.71 | 1,899,351 | -2.99(-3.90%) |
Jul 08, 2022 | 76.51 | 79.15 | 75.65 | 76.70 | 1,727,328 | -1.50(-1.92%) |
Jul 07, 2022 | 72.06 | 79.27 | 72.00 | 78.20 | 2,787,224 | +5.50(+7.57%) |
Jul 06, 2022 | 70.70 | 76.99 | 70.65 | 72.70 | 4,849,170 | +2.10(+2.97%) |
Jul 05, 2022 | 63.39 | 71.64 | 62.04 | 70.60 | 3,040,202 | +6.81(+10.68%) |