Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.88 | 63.05 | 60.16 | 61.02 | 99,738 | -0.92(-1.49%) |
Sep 29, 2022 | 66.89 | 67.59 | 61.64 | 61.95 | 148,203 | -6.79(-9.87%) |
Sep 28, 2022 | 66.85 | 69.80 | 67.52 | 68.73 | 80,992 | +2.00(+3.00%) |
Sep 27, 2022 | 67.65 | 68.07 | 65.47 | 66.73 | 62,217 | -0.05(-0.07%) |
Sep 26, 2022 | 66.77 | 68.74 | 66.32 | 66.78 | 68,724 | -0.54(-0.80%) |
Sep 23, 2022 | 66.43 | 67.41 | 65.45 | 67.32 | 64,380 | +0.25(+0.38%) |
Sep 22, 2022 | 67.98 | 67.98 | 66.00 | 67.06 | 55,810 | -0.73(-1.07%) |
Sep 21, 2022 | 69.42 | 70.31 | 67.40 | 67.79 | 87,664 | -1.57(-2.26%) |
Sep 20, 2022 | 70.71 | 70.71 | 68.67 | 69.36 | 65,525 | -1.64(-2.31%) |
Sep 19, 2022 | 69.02 | 71.56 | 68.86 | 71.00 | 80,720 | +1.57(+2.26%) |
Sep 16, 2022 | 70.29 | 70.33 | 68.29 | 69.43 | 158,629 | -1.44(-2.03%) |
Sep 15, 2022 | 70.00 | 72.25 | 69.76 | 70.87 | 91,411 | +0.06(+0.08%) |
Sep 14, 2022 | 73.22 | 73.22 | 69.40 | 70.81 | 80,626 | -2.41(-3.29%) |
Sep 13, 2022 | 75.46 | 75.80 | 72.45 | 73.22 | 107,936 | -3.89(-5.04%) |
Sep 12, 2022 | 79.37 | 79.65 | 77.04 | 77.11 | 59,590 | -0.98(-1.25%) |
Sep 09, 2022 | 77.47 | 79.67 | 76.02 | 78.09 | 103,010 | +1.52(+1.99%) |
Sep 08, 2022 | 76.34 | 76.67 | 74.54 | 76.57 | 81,550 | -0.70(-0.91%) |
Sep 07, 2022 | 75.23 | 78.06 | 75.23 | 77.27 | 55,337 | +2.04(+2.71%) |
Sep 06, 2022 | 78.02 | 78.96 | 75.15 | 75.23 | 66,991 | -2.99(-3.82%) |
Sep 02, 2022 | 81.03 | 81.03 | 77.97 | 78.22 | 61,203 | -1.81(-2.26%) |
Sep 01, 2022 | 79.57 | 81.64 | 78.31 | 80.03 | 71,399 | -0.58(-0.72%) |
Aug 31, 2022 | 81.04 | 81.19 | 79.73 | 80.61 | 99,841 | -0.42(-0.52%) |
Aug 30, 2022 | 84.23 | 84.23 | 80.00 | 81.03 | 60,067 | -1.97(-2.37%) |
Aug 29, 2022 | 83.89 | 84.24 | 82.02 | 83.00 | 76,277 | -1.09(-1.30%) |
Aug 26, 2022 | 86.78 | 87.13 | 83.65 | 84.09 | 44,543 | -2.69(-3.10%) |
Aug 25, 2022 | 82.78 | 86.84 | 81.70 | 86.78 | 65,672 | +4.45(+5.41%) |
Aug 24, 2022 | 80.93 | 83.42 | 79.91 | 82.33 | 60,282 | +1.92(+2.39%) |
Aug 23, 2022 | 79.00 | 82.32 | 79.00 | 80.41 | 86,814 | +1.45(+1.84%) |
Aug 22, 2022 | 79.71 | 79.82 | 76.43 | 78.96 | 167,241 | -0.52(-0.65%) |
Aug 19, 2022 | 90.57 | 90.57 | 78.38 | 79.48 | 572,689 | -12.90(-13.96%) |
Aug 18, 2022 | 106.92 | 106.92 | 91.37 | 92.38 | 641,868 | -27.09(-22.68%) |
Aug 17, 2022 | 123.15 | 126.41 | 118.49 | 119.47 | 131,968 | -5.85(-4.67%) |
Aug 16, 2022 | 121.37 | 127.05 | 120.56 | 125.32 | 80,853 | +4.28(+3.54%) |
Aug 15, 2022 | 120.51 | 122.61 | 117.32 | 121.04 | 60,513 | +0.53(+0.44%) |
Aug 12, 2022 | 116.71 | 120.51 | 116.22 | 120.51 | 68,828 | +3.88(+3.33%) |
Aug 11, 2022 | 116.53 | 120.00 | 115.89 | 116.63 | 70,517 | +2.20(+1.92%) |
Aug 10, 2022 | 110.49 | 114.57 | 110.31 | 114.43 | 87,192 | +6.23(+5.76%) |
Aug 09, 2022 | 108.00 | 108.97 | 105.50 | 108.20 | 55,852 | -0.83(-0.76%) |
Aug 08, 2022 | 105.50 | 109.97 | 105.50 | 109.03 | 54,226 | +4.73(+4.53%) |
Aug 05, 2022 | 101.75 | 105.04 | 98.59 | 104.30 | 29,254 | +1.79(+1.75%) |
Aug 04, 2022 | 102.32 | 106.00 | 101.60 | 102.51 | 45,159 | -0.19(-0.19%) |
Aug 03, 2022 | 100.78 | 104.08 | 100.16 | 102.70 | 50,069 | +2.22(+2.21%) |
Aug 02, 2022 | 102.92 | 103.83 | 100.10 | 100.48 | 55,613 | -3.45(-3.32%) |
Aug 01, 2022 | 102.11 | 105.07 | 100.71 | 103.93 | 50,306 | +0.36(+0.35%) |
Jul 29, 2022 | 102.56 | 104.72 | 101.19 | 103.57 | 38,091 | +0.53(+0.51%) |
Jul 28, 2022 | 102.72 | 103.24 | 99.81 | 103.04 | 29,473 | +1.26(+1.24%) |
Jul 27, 2022 | 99.98 | 102.37 | 98.05 | 101.78 | 37,504 | +2.01(+2.01%) |
Jul 26, 2022 | 99.43 | 99.95 | 97.33 | 99.77 | 49,403 | -1.24(-1.23%) |
Jul 25, 2022 | 103.23 | 103.23 | 99.94 | 101.01 | 42,505 | -1.33(-1.30%) |
Jul 22, 2022 | 103.36 | 104.94 | 100.73 | 102.34 | 77,292 | -0.40(-0.39%) |
Jul 21, 2022 | 101.58 | 103.54 | 99.77 | 102.74 | 49,918 | -0.26(-0.25%) |
Jul 20, 2022 | 98.80 | 103.08 | 97.62 | 103.00 | 92,344 | +3.88(+3.91%) |
Jul 19, 2022 | 95.00 | 99.60 | 94.93 | 99.12 | 69,245 | +5.66(+6.06%) |
Jul 18, 2022 | 93.10 | 96.21 | 93.10 | 93.46 | 43,123 | +1.66(+1.81%) |
Jul 15, 2022 | 88.71 | 92.24 | 86.46 | 91.80 | 80,966 | +4.89(+5.63%) |
Jul 14, 2022 | 86.50 | 87.28 | 83.56 | 86.91 | 67,754 | -1.02(-1.16%) |
Jul 13, 2022 | 92.12 | 92.12 | 87.75 | 87.93 | 89,507 | -5.45(-5.84%) |
Jul 12, 2022 | 92.97 | 95.51 | 92.61 | 93.38 | 83,707 | -0.18(-0.19%) |
Jul 11, 2022 | 98.01 | 98.01 | 93.37 | 93.56 | 89,390 | -4.94(-5.02%) |
Jul 08, 2022 | 100.62 | 102.30 | 98.46 | 98.50 | 55,779 | -2.83(-2.79%) |
Jul 07, 2022 | 101.01 | 102.91 | 99.55 | 101.33 | 65,126 | +1.72(+1.73%) |
Jul 06, 2022 | 107.14 | 108.25 | 99.39 | 99.61 | 84,509 | -7.58(-7.07%) |
Jul 05, 2022 | 100.81 | 107.51 | 97.83 | 107.19 | 129,430 | +5.55(+5.46%) |