Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.35 | 72.32 | 69.42 | 69.70 | 341,095 | -0.86(-1.22%) |
Sep 29, 2022 | 70.39 | 71.42 | 69.72 | 70.56 | 287,955 | -0.34(-0.48%) |
Sep 28, 2022 | 70.05 | 72.56 | 69.73 | 70.90 | 255,431 | +1.75(+2.53%) |
Sep 27, 2022 | 69.27 | 70.74 | 67.50 | 69.15 | 196,857 | +1.44(+2.13%) |
Sep 26, 2022 | 67.40 | 71.05 | 67.40 | 67.71 | 212,978 | +0.02(+0.03%) |
Sep 23, 2022 | 69.65 | 70.14 | 64.86 | 67.69 | 300,073 | -2.95(-4.18%) |
Sep 22, 2022 | 69.47 | 70.86 | 67.50 | 70.64 | 163,310 | +1.38(+1.99%) |
Sep 21, 2022 | 70.64 | 72.43 | 69.16 | 69.26 | 286,192 | -1.00(-1.42%) |
Sep 20, 2022 | 68.77 | 70.60 | 63.02 | 70.26 | 97,159 | +1.12(+1.62%) |
Sep 19, 2022 | 67.96 | 70.38 | 66.74 | 69.14 | 149,868 | +0.62(+0.90%) |
Sep 16, 2022 | 69.80 | 69.80 | 67.50 | 68.52 | 171,777 | -2.77(-3.89%) |
Sep 15, 2022 | 70.16 | 72.22 | 69.63 | 71.29 | 76,450 | +0.71(+1.01%) |
Sep 14, 2022 | 69.03 | 70.88 | 67.82 | 70.58 | 158,980 | +2.03(+2.96%) |
Sep 13, 2022 | 70.66 | 70.66 | 67.28 | 68.55 | 153,992 | -2.98(-4.17%) |
Sep 12, 2022 | 71.82 | 72.41 | 70.06 | 71.53 | 91,491 | +0.69(+0.97%) |
Sep 09, 2022 | 71.64 | 72.25 | 70.28 | 70.84 | 96,314 | -0.41(-0.58%) |
Sep 08, 2022 | 66.95 | 72.36 | 66.95 | 71.25 | 161,172 | +3.18(+4.67%) |
Sep 07, 2022 | 64.49 | 68.25 | 64.49 | 68.07 | 242,707 | +3.22(+4.97%) |
Sep 06, 2022 | 70.42 | 70.92 | 64.37 | 64.85 | 257,226 | -5.87(-8.30%) |
Sep 02, 2022 | 72.12 | 74.30 | 69.86 | 70.72 | 230,743 | -0.13(-0.18%) |
Sep 01, 2022 | 69.87 | 71.10 | 67.48 | 70.85 | 172,701 | +0.74(+1.06%) |
Aug 31, 2022 | 69.60 | 71.16 | 69.56 | 70.11 | 187,372 | +0.76(+1.10%) |
Aug 30, 2022 | 70.70 | 70.70 | 68.60 | 69.35 | 222,291 | -0.93(-1.32%) |
Aug 29, 2022 | 69.57 | 71.96 | 69.39 | 70.28 | 173,852 | -0.04(-0.06%) |
Aug 26, 2022 | 73.70 | 73.70 | 68.85 | 70.32 | 151,632 | -2.76(-3.78%) |
Aug 25, 2022 | 74.87 | 75.77 | 72.20 | 73.08 | 90,210 | -3.73(-4.86%) |
Aug 24, 2022 | 76.54 | 78.33 | 74.82 | 76.81 | 110,666 | +0.47(+0.62%) |
Aug 23, 2022 | 72.33 | 76.90 | 72.33 | 76.34 | 105,230 | +4.06(+5.62%) |
Aug 22, 2022 | 74.50 | 76.39 | 71.84 | 72.28 | 128,413 | -3.99(-5.23%) |
Aug 19, 2022 | 78.65 | 80.00 | 75.86 | 76.27 | 141,673 | +1.86(+2.50%) |
Aug 18, 2022 | 74.09 | 74.91 | 71.05 | 74.41 | 124,577 | +0.48(+0.65%) |
Aug 17, 2022 | 74.51 | 76.59 | 73.38 | 73.93 | 112,465 | -2.07(-2.72%) |
Aug 16, 2022 | 77.50 | 78.72 | 74.54 | 76.00 | 116,253 | -1.56(-2.01%) |
Aug 15, 2022 | 78.14 | 79.22 | 77.54 | 77.56 | 91,063 | -1.74(-2.19%) |
Aug 12, 2022 | 74.26 | 79.98 | 73.89 | 79.30 | 281,730 | +5.87(+7.99%) |
Aug 11, 2022 | 76.71 | 77.00 | 72.73 | 73.43 | 199,594 | -3.10(-4.05%) |
Aug 10, 2022 | 79.64 | 79.81 | 76.05 | 76.53 | 249,772 | -1.27(-1.63%) |
Aug 09, 2022 | 80.22 | 82.10 | 76.81 | 77.80 | 147,210 | -4.60(-5.58%) |
Aug 08, 2022 | 82.06 | 85.11 | 80.85 | 82.40 | 239,802 | +0.31(+0.38%) |
Aug 05, 2022 | 77.33 | 83.20 | 76.57 | 82.09 | 356,734 | +3.55(+4.52%) |
Aug 04, 2022 | 74.00 | 78.55 | 73.45 | 78.54 | 241,321 | +4.79(+6.49%) |
Aug 03, 2022 | 72.83 | 74.97 | 72.42 | 73.75 | 163,413 | +1.74(+2.42%) |
Aug 02, 2022 | 69.21 | 72.69 | 69.21 | 72.01 | 118,063 | +2.24(+3.21%) |
Aug 01, 2022 | 73.56 | 73.70 | 69.33 | 69.77 | 152,365 | -2.81(-3.87%) |
Jul 29, 2022 | 73.11 | 73.11 | 71.00 | 72.58 | 72,594 | -0.65(-0.89%) |
Jul 28, 2022 | 74.75 | 74.75 | 70.91 | 73.23 | 66,453 | -1.03(-1.39%) |
Jul 27, 2022 | 73.15 | 74.35 | 71.10 | 74.26 | 104,644 | +2.17(+3.01%) |
Jul 26, 2022 | 71.95 | 73.25 | 70.12 | 72.09 | 108,928 | +0.25(+0.35%) |
Jul 25, 2022 | 70.00 | 71.91 | 68.84 | 71.84 | 90,300 | +1.85(+2.64%) |
Jul 22, 2022 | 71.94 | 72.74 | 69.87 | 69.99 | 122,600 | -1.26(-1.77%) |
Jul 21, 2022 | 73.31 | 75.33 | 70.82 | 71.25 | 118,376 | -2.44(-3.31%) |
Jul 20, 2022 | 73.27 | 76.78 | 67.53 | 73.69 | 238,539 | +0.88(+1.21%) |
Jul 19, 2022 | 71.39 | 74.30 | 70.98 | 72.81 | 113,942 | +3.04(+4.36%) |
Jul 18, 2022 | 73.63 | 75.21 | 69.33 | 69.77 | 113,515 | -2.65(-3.66%) |
Jul 15, 2022 | 73.43 | 73.97 | 70.80 | 72.42 | 103,635 | +0.70(+0.98%) |
Jul 14, 2022 | 72.34 | 73.09 | 70.81 | 71.72 | 136,115 | -1.47(-2.01%) |
Jul 13, 2022 | 69.00 | 74.99 | 68.27 | 73.19 | 144,513 | +2.08(+2.93%) |
Jul 12, 2022 | 70.28 | 72.42 | 67.25 | 71.11 | 159,508 | +0.62(+0.88%) |
Jul 11, 2022 | 72.47 | 72.96 | 69.04 | 70.49 | 100,987 | -2.60(-3.56%) |
Jul 08, 2022 | 71.02 | 73.10 | 70.27 | 73.09 | 215,347 | +0.78(+1.08%) |
Jul 07, 2022 | 75.55 | 75.60 | 72.07 | 72.31 | 305,141 | -2.42(-3.24%) |
Jul 06, 2022 | 71.44 | 76.42 | 71.44 | 74.73 | 298,519 | +3.38(+4.74%) |
Jul 05, 2022 | 65.90 | 71.36 | 65.90 | 71.35 | 286,685 | +3.88(+5.75%) |