Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.95 | 65.39 | 63.54 | 63.59 | 707,245 | -0.50(-0.77%) |
Sep 29, 2022 | 65.02 | 65.15 | 63.31 | 64.09 | 720,734 | -3.01(-4.48%) |
Sep 28, 2022 | 65.48 | 67.58 | 65.35 | 67.10 | 810,684 | +1.51(+2.30%) |
Sep 27, 2022 | 66.40 | 66.77 | 64.52 | 65.59 | 858,475 | +0.42(+0.64%) |
Sep 26, 2022 | 63.89 | 65.70 | 63.80 | 65.17 | 884,773 | +1.57(+2.46%) |
Sep 23, 2022 | 63.78 | 64.22 | 62.74 | 63.60 | 1,169,525 | -3.21(-4.80%) |
Sep 22, 2022 | 68.14 | 68.34 | 66.50 | 66.81 | 754,889 | -1.28(-1.88%) |
Sep 21, 2022 | 67.74 | 70.22 | 67.74 | 68.09 | 1,194,279 | -1.74(-2.49%) |
Sep 20, 2022 | 70.84 | 70.84 | 69.65 | 69.83 | 596,662 | -2.27(-3.15%) |
Sep 19, 2022 | 69.33 | 72.22 | 69.27 | 72.10 | 605,725 | +1.69(+2.40%) |
Sep 16, 2022 | 69.40 | 70.63 | 69.18 | 70.41 | 696,091 | -0.20(-0.28%) |
Sep 15, 2022 | 70.36 | 72.83 | 70.21 | 70.61 | 704,584 | -0.95(-1.33%) |
Sep 14, 2022 | 71.66 | 71.90 | 70.23 | 71.56 | 575,516 | +0.08(+0.11%) |
Sep 13, 2022 | 72.23 | 73.40 | 71.33 | 71.49 | 684,325 | -3.38(-4.51%) |
Sep 12, 2022 | 73.84 | 74.97 | 73.73 | 74.87 | 560,760 | +2.65(+3.67%) |
Sep 09, 2022 | 71.53 | 72.45 | 71.30 | 72.21 | 360,656 | +1.28(+1.80%) |
Sep 08, 2022 | 69.38 | 70.98 | 68.78 | 70.93 | 773,311 | -1.11(-1.54%) |
Sep 07, 2022 | 70.06 | 72.36 | 69.89 | 72.04 | 992,101 | +2.18(+3.11%) |
Sep 06, 2022 | 70.73 | 70.93 | 69.37 | 69.86 | 555,563 | -1.67(-2.33%) |
Sep 02, 2022 | 73.78 | 74.15 | 71.10 | 71.54 | 576,450 | -1.14(-1.56%) |
Sep 01, 2022 | 71.64 | 72.72 | 70.83 | 72.67 | 704,688 | -0.95(-1.29%) |
Aug 31, 2022 | 74.63 | 74.71 | 73.55 | 73.62 | 544,932 | -0.82(-1.11%) |
Aug 30, 2022 | 75.21 | 75.40 | 73.67 | 74.44 | 503,281 | +0.07(+0.09%) |
Aug 29, 2022 | 73.62 | 75.37 | 73.48 | 74.37 | 406,956 | +0.29(+0.40%) |
Aug 26, 2022 | 77.30 | 77.46 | 73.75 | 74.08 | 733,993 | -3.21(-4.15%) |
Aug 25, 2022 | 75.60 | 77.29 | 75.47 | 77.29 | 417,449 | +1.73(+2.29%) |
Aug 24, 2022 | 75.04 | 76.16 | 74.84 | 75.56 | 447,456 | +0.47(+0.63%) |
Aug 23, 2022 | 73.35 | 75.59 | 73.30 | 75.08 | 727,009 | +2.56(+3.52%) |
Aug 22, 2022 | 74.81 | 75.16 | 72.28 | 72.53 | 855,381 | -5.06(-6.53%) |
Aug 19, 2022 | 78.19 | 78.35 | 77.14 | 77.59 | 406,480 | -2.28(-2.86%) |
Aug 18, 2022 | 77.80 | 80.22 | 77.54 | 79.87 | 510,516 | +2.10(+2.70%) |
Aug 17, 2022 | 78.87 | 79.01 | 77.12 | 77.77 | 449,855 | -3.12(-3.86%) |
Aug 16, 2022 | 79.40 | 81.14 | 79.40 | 80.89 | 543,328 | +1.31(+1.64%) |
Aug 15, 2022 | 78.49 | 79.92 | 78.49 | 79.59 | 438,530 | -1.08(-1.34%) |
Aug 12, 2022 | 80.36 | 80.81 | 79.35 | 80.67 | 448,589 | +0.85(+1.07%) |
Aug 11, 2022 | 79.64 | 80.23 | 78.97 | 79.82 | 371,170 | +1.07(+1.36%) |
Aug 10, 2022 | 78.05 | 79.02 | 77.77 | 78.75 | 428,633 | +3.03(+4.00%) |
Aug 09, 2022 | 76.45 | 76.45 | 75.11 | 75.72 | 389,239 | -1.21(-1.57%) |
Aug 08, 2022 | 75.95 | 77.29 | 75.93 | 76.93 | 768,263 | +2.51(+3.37%) |
Aug 05, 2022 | 75.66 | 76.11 | 74.12 | 74.42 | 970,212 | -2.34(-3.05%) |
Aug 04, 2022 | 79.52 | 79.53 | 76.63 | 76.76 | 1,129,226 | -3.74(-4.64%) |
Aug 03, 2022 | 79.68 | 81.07 | 79.55 | 80.50 | 518,238 | +1.23(+1.55%) |
Aug 02, 2022 | 80.09 | 80.36 | 79.22 | 79.27 | 730,395 | -1.35(-1.68%) |
Aug 01, 2022 | 80.44 | 81.73 | 80.16 | 80.62 | 675,303 | -0.77(-0.94%) |
Jul 29, 2022 | 80.96 | 81.58 | 80.78 | 81.39 | 709,986 | -0.44(-0.54%) |
Jul 28, 2022 | 80.56 | 81.88 | 79.65 | 81.83 | 549,481 | +1.50(+1.86%) |
Jul 27, 2022 | 78.53 | 80.57 | 78.06 | 80.34 | 597,030 | +2.35(+3.01%) |
Jul 26, 2022 | 76.79 | 78.18 | 76.79 | 77.99 | 986,719 | -1.02(-1.29%) |
Jul 25, 2022 | 78.76 | 79.31 | 78.10 | 79.01 | 1,141,182 | +1.36(+1.75%) |
Jul 22, 2022 | 79.83 | 79.83 | 76.59 | 77.65 | 1,160,456 | +0.59(+0.76%) |
Jul 21, 2022 | 74.89 | 77.47 | 74.75 | 77.06 | 924,981 | +1.33(+1.76%) |
Jul 20, 2022 | 75.51 | 76.17 | 74.84 | 75.73 | 551,229 | +0.14(+0.19%) |
Jul 19, 2022 | 74.28 | 75.73 | 74.10 | 75.59 | 873,173 | +4.01(+5.61%) |
Jul 18, 2022 | 73.02 | 73.35 | 71.15 | 71.57 | 847,342 | +1.12(+1.58%) |
Jul 15, 2022 | 69.91 | 70.95 | 68.84 | 70.46 | 408,208 | +1.99(+2.90%) |
Jul 14, 2022 | 67.81 | 68.62 | 66.94 | 68.47 | 443,939 | -1.26(-1.81%) |
Jul 13, 2022 | 69.98 | 70.78 | 69.49 | 69.73 | 487,071 | -1.99(-2.77%) |
Jul 12, 2022 | 69.99 | 72.80 | 69.99 | 71.72 | 667,526 | +1.84(+2.63%) |
Jul 11, 2022 | 71.56 | 71.68 | 69.57 | 69.88 | 412,444 | -2.07(-2.88%) |
Jul 08, 2022 | 72.10 | 72.95 | 71.42 | 71.95 | 755,345 | +0.29(+0.41%) |
Jul 07, 2022 | 69.45 | 71.78 | 69.45 | 71.66 | 711,396 | +4.40(+6.54%) |
Jul 06, 2022 | 67.90 | 68.26 | 66.43 | 67.26 | 662,216 | -0.28(-0.42%) |
Jul 05, 2022 | 65.72 | 67.65 | 65.09 | 67.54 | 591,857 | -1.25(-1.82%) |