Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.92 | 65.00 | 63.51 | 63.63 | 930,185 | -1.01(-1.57%) |
Sep 29, 2022 | 65.52 | 65.62 | 64.08 | 64.64 | 862,653 | -1.65(-2.49%) |
Sep 28, 2022 | 64.90 | 66.59 | 64.90 | 66.30 | 1,562,755 | +1.09(+1.67%) |
Sep 27, 2022 | 65.90 | 66.28 | 64.75 | 65.21 | 1,043,913 | -0.80(-1.21%) |
Sep 26, 2022 | 66.69 | 67.31 | 65.86 | 66.01 | 920,560 | -1.71(-2.53%) |
Sep 23, 2022 | 67.81 | 68.03 | 67.08 | 67.72 | 742,263 | -0.94(-1.37%) |
Sep 22, 2022 | 69.52 | 69.92 | 68.32 | 68.66 | 777,580 | -0.52(-0.76%) |
Sep 21, 2022 | 70.15 | 70.75 | 69.19 | 69.19 | 665,544 | -1.25(-1.77%) |
Sep 20, 2022 | 70.59 | 71.06 | 70.04 | 70.43 | 636,573 | -1.30(-1.81%) |
Sep 19, 2022 | 70.58 | 71.80 | 70.48 | 71.73 | 594,901 | +0.59(+0.83%) |
Sep 16, 2022 | 71.06 | 71.83 | 70.92 | 71.14 | 652,466 | +0.02(+0.03%) |
Sep 15, 2022 | 71.51 | 72.66 | 70.89 | 71.12 | 787,027 | -0.18(-0.25%) |
Sep 14, 2022 | 71.38 | 71.79 | 70.77 | 71.29 | 521,599 | +0.03(+0.04%) |
Sep 13, 2022 | 73.26 | 73.26 | 71.20 | 71.26 | 594,494 | -3.57(-4.77%) |
Sep 12, 2022 | 74.59 | 75.20 | 74.38 | 74.84 | 511,195 | +0.24(+0.32%) |
Sep 09, 2022 | 74.34 | 74.90 | 74.28 | 74.60 | 516,028 | +1.18(+1.60%) |
Sep 08, 2022 | 73.80 | 74.13 | 72.83 | 73.42 | 932,680 | -0.31(-0.42%) |
Sep 07, 2022 | 72.69 | 73.96 | 72.29 | 73.73 | 852,766 | -0.86(-1.15%) |
Sep 06, 2022 | 75.43 | 75.55 | 74.26 | 74.59 | 648,007 | -1.84(-2.41%) |
Sep 02, 2022 | 77.50 | 78.04 | 76.12 | 76.43 | 511,924 | -1.63(-2.09%) |
Sep 01, 2022 | 78.23 | 78.35 | 77.23 | 78.06 | 526,775 | -0.47(-0.59%) |
Aug 31, 2022 | 79.94 | 80.08 | 78.51 | 78.53 | 653,159 | -1.38(-1.72%) |
Aug 30, 2022 | 81.25 | 81.37 | 79.62 | 79.90 | 464,113 | -0.59(-0.74%) |
Aug 29, 2022 | 80.20 | 81.10 | 80.04 | 80.50 | 569,732 | -0.37(-0.45%) |
Aug 26, 2022 | 83.96 | 84.13 | 80.75 | 80.86 | 917,376 | -3.51(-4.16%) |
Aug 25, 2022 | 82.97 | 84.38 | 82.78 | 84.38 | 573,405 | +1.09(+1.31%) |
Aug 24, 2022 | 82.64 | 83.69 | 82.63 | 83.29 | 429,906 | +0.14(+0.17%) |
Aug 23, 2022 | 83.35 | 84.15 | 82.71 | 83.15 | 424,702 | -1.20(-1.42%) |
Aug 22, 2022 | 85.33 | 85.34 | 84.13 | 84.35 | 702,930 | -1.48(-1.73%) |
Aug 19, 2022 | 86.25 | 86.47 | 85.42 | 85.83 | 606,210 | -0.15(-0.17%) |
Aug 18, 2022 | 85.64 | 86.49 | 85.64 | 85.98 | 356,589 | -0.28(-0.32%) |
Aug 17, 2022 | 86.25 | 86.97 | 85.55 | 86.26 | 648,866 | +1.04(+1.22%) |
Aug 16, 2022 | 85.24 | 85.59 | 84.39 | 85.22 | 494,853 | -0.80(-0.93%) |
Aug 15, 2022 | 85.87 | 86.36 | 85.58 | 86.02 | 346,347 | +0.12(+0.14%) |
Aug 12, 2022 | 85.28 | 85.92 | 84.98 | 85.90 | 390,693 | +0.97(+1.14%) |
Aug 11, 2022 | 85.10 | 85.76 | 84.55 | 84.93 | 690,624 | +0.48(+0.57%) |
Aug 10, 2022 | 83.63 | 84.70 | 83.57 | 84.45 | 617,512 | +1.79(+2.17%) |
Aug 09, 2022 | 83.27 | 83.50 | 82.15 | 82.65 | 610,077 | -1.30(-1.54%) |
Aug 08, 2022 | 86.09 | 86.12 | 83.68 | 83.95 | 779,146 | -1.47(-1.73%) |
Aug 05, 2022 | 85.18 | 86.34 | 85.06 | 85.43 | 824,990 | +0.37(+0.43%) |
Aug 04, 2022 | 85.12 | 85.72 | 84.39 | 85.06 | 1,042,031 | -1.18(-1.37%) |
Aug 03, 2022 | 85.47 | 86.53 | 85.35 | 86.24 | 1,540,049 | +1.83(+2.17%) |
Aug 02, 2022 | 84.79 | 85.75 | 84.40 | 84.41 | 1,482,650 | -0.78(-0.92%) |
Aug 01, 2022 | 84.36 | 85.79 | 83.64 | 85.19 | 1,708,736 | +0.68(+0.81%) |
Jul 29, 2022 | 83.05 | 84.91 | 83.05 | 84.51 | 1,725,044 | -2.15(-2.48%) |
Jul 28, 2022 | 85.36 | 86.84 | 85.11 | 86.65 | 544,489 | +0.89(+1.04%) |
Jul 27, 2022 | 84.39 | 86.19 | 84.27 | 85.76 | 514,768 | +1.38(+1.63%) |
Jul 26, 2022 | 84.55 | 84.86 | 84.17 | 84.39 | 323,218 | -0.22(-0.26%) |
Jul 25, 2022 | 85.18 | 85.18 | 84.15 | 84.60 | 606,015 | -1.45(-1.69%) |
Jul 22, 2022 | 87.03 | 87.34 | 85.72 | 86.06 | 427,852 | -0.30(-0.34%) |
Jul 21, 2022 | 85.04 | 86.38 | 84.82 | 86.36 | 370,511 | +1.21(+1.42%) |
Jul 20, 2022 | 85.27 | 85.70 | 84.69 | 85.15 | 466,110 | +1.01(+1.20%) |
Jul 19, 2022 | 82.83 | 84.30 | 82.83 | 84.14 | 550,589 | +2.78(+3.42%) |
Jul 18, 2022 | 81.41 | 82.64 | 81.20 | 81.36 | 630,176 | +0.06(+0.07%) |
Jul 15, 2022 | 80.67 | 81.36 | 80.12 | 81.30 | 466,377 | +1.04(+1.29%) |
Jul 14, 2022 | 79.72 | 80.47 | 78.54 | 80.26 | 506,298 | -0.42(-0.52%) |
Jul 13, 2022 | 80.17 | 80.91 | 79.40 | 80.68 | 505,766 | -0.52(-0.65%) |
Jul 12, 2022 | 80.92 | 82.11 | 80.87 | 81.20 | 420,039 | +0.06(+0.07%) |
Jul 11, 2022 | 81.48 | 81.88 | 80.98 | 81.14 | 490,502 | -0.58(-0.71%) |
Jul 08, 2022 | 81.58 | 82.10 | 80.90 | 81.72 | 526,942 | -0.92(-1.11%) |
Jul 07, 2022 | 80.83 | 82.86 | 80.83 | 82.64 | 657,383 | +3.15(+3.96%) |
Jul 06, 2022 | 80.25 | 80.25 | 79.13 | 79.50 | 674,376 | -0.61(-0.77%) |
Jul 05, 2022 | 78.81 | 80.18 | 78.23 | 80.11 | 797,970 | -0.72(-0.89%) |