Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.42 | 77.22 | 70.53 | 75.69 | 218,332 | +3.83(+5.33%) |
Sep 29, 2022 | 69.98 | 72.39 | 68.69 | 71.86 | 47,848 | +1.20(+1.70%) |
Sep 28, 2022 | 69.64 | 71.48 | 69.22 | 70.66 | 40,644 | +1.94(+2.82%) |
Sep 27, 2022 | 72.27 | 72.70 | 68.59 | 68.72 | 36,758 | -2.45(-3.44%) |
Sep 26, 2022 | 68.28 | 71.17 | 68.28 | 71.17 | 40,460 | +3.19(+4.69%) |
Sep 23, 2022 | 71.83 | 72.68 | 67.30 | 67.98 | 49,207 | -4.99(-6.84%) |
Sep 22, 2022 | 73.06 | 74.05 | 72.29 | 72.97 | 54,298 | -0.85(-1.15%) |
Sep 21, 2022 | 74.41 | 75.36 | 73.58 | 73.82 | 26,311 | -0.39(-0.53%) |
Sep 20, 2022 | 73.67 | 74.57 | 71.59 | 74.21 | 117,374 | -0.38(-0.51%) |
Sep 19, 2022 | 73.23 | 74.95 | 73.23 | 74.59 | 41,296 | +0.22(+0.30%) |
Sep 16, 2022 | 73.91 | 74.40 | 72.12 | 74.37 | 45,853 | -0.33(-0.44%) |
Sep 15, 2022 | 75.14 | 75.66 | 73.78 | 74.70 | 28,254 | +0.20(+0.27%) |
Sep 14, 2022 | 72.72 | 74.51 | 72.21 | 74.50 | 26,752 | +1.50(+2.05%) |
Sep 13, 2022 | 72.84 | 73.42 | 72.35 | 73.00 | 18,487 | -1.16(-1.56%) |
Sep 12, 2022 | 73.09 | 74.30 | 72.63 | 74.16 | 14,194 | +0.67(+0.91%) |
Sep 09, 2022 | 74.21 | 74.21 | 73.30 | 73.49 | 10,757 | +0.09(+0.12%) |
Sep 08, 2022 | 74.46 | 75.19 | 72.84 | 73.40 | 13,702 | -2.11(-2.79%) |
Sep 07, 2022 | 74.16 | 75.92 | 73.03 | 75.51 | 16,457 | +1.71(+2.32%) |
Sep 06, 2022 | 72.02 | 74.54 | 71.54 | 73.80 | 23,401 | +2.37(+3.32%) |
Sep 02, 2022 | 73.53 | 73.53 | 71.23 | 71.43 | 16,592 | -1.86(-2.54%) |
Sep 01, 2022 | 72.88 | 73.36 | 71.94 | 73.29 | 20,089 | -0.80(-1.08%) |
Aug 31, 2022 | 73.62 | 74.20 | 73.36 | 74.09 | 21,653 | +0.24(+0.32%) |
Aug 30, 2022 | 73.63 | 74.39 | 72.77 | 73.85 | 20,122 | -1.88(-2.48%) |
Aug 29, 2022 | 74.76 | 76.85 | 74.76 | 75.73 | 21,181 | -0.10(-0.13%) |
Aug 26, 2022 | 78.25 | 79.12 | 75.48 | 75.83 | 19,767 | -3.62(-4.56%) |
Aug 25, 2022 | 78.69 | 79.45 | 77.70 | 79.45 | 21,133 | +1.14(+1.46%) |
Aug 24, 2022 | 77.64 | 78.90 | 77.63 | 78.31 | 20,530 | +0.27(+0.35%) |
Aug 23, 2022 | 79.10 | 80.10 | 77.54 | 78.04 | 27,554 | -1.35(-1.70%) |
Aug 22, 2022 | 79.19 | 79.99 | 78.32 | 79.39 | 28,990 | -0.90(-1.12%) |
Aug 19, 2022 | 81.18 | 82.49 | 80.00 | 80.29 | 41,563 | -1.78(-2.17%) |
Aug 18, 2022 | 80.42 | 82.79 | 79.65 | 82.07 | 30,256 | +1.52(+1.89%) |
Aug 17, 2022 | 80.32 | 81.50 | 79.83 | 80.55 | 20,889 | -0.56(-0.69%) |
Aug 16, 2022 | 81.06 | 83.18 | 80.11 | 81.11 | 34,861 | +0.29(+0.36%) |
Aug 15, 2022 | 79.42 | 81.85 | 78.45 | 80.82 | 42,322 | +1.65(+2.08%) |
Aug 12, 2022 | 76.88 | 79.20 | 76.51 | 79.17 | 19,088 | +2.28(+2.97%) |
Aug 11, 2022 | 76.24 | 77.98 | 75.62 | 76.89 | 26,180 | +0.57(+0.75%) |
Aug 10, 2022 | 75.89 | 76.95 | 75.70 | 76.32 | 32,020 | +2.64(+3.58%) |
Aug 09, 2022 | 71.93 | 74.54 | 71.76 | 73.68 | 61,941 | +1.62(+2.25%) |
Aug 08, 2022 | 73.18 | 73.53 | 70.69 | 72.06 | 39,022 | -0.61(-0.84%) |
Aug 05, 2022 | 70.47 | 73.92 | 70.44 | 72.67 | 31,412 | +0.21(+0.29%) |
Aug 04, 2022 | 70.30 | 73.57 | 69.53 | 72.46 | 45,329 | +2.05(+2.91%) |
Aug 03, 2022 | 69.84 | 70.73 | 67.46 | 70.41 | 48,024 | +2.60(+3.83%) |
Aug 02, 2022 | 65.12 | 70.01 | 64.84 | 67.81 | 56,650 | +3.72(+5.80%) |
Aug 01, 2022 | 62.13 | 65.63 | 61.80 | 64.09 | 39,677 | +1.77(+2.84%) |
Jul 29, 2022 | 61.39 | 63.00 | 61.39 | 62.32 | 35,784 | +0.11(+0.18%) |
Jul 28, 2022 | 60.87 | 62.90 | 60.61 | 62.21 | 19,629 | +1.43(+2.35%) |
Jul 27, 2022 | 59.65 | 61.23 | 59.46 | 60.78 | 24,301 | +0.95(+1.59%) |
Jul 26, 2022 | 60.90 | 61.17 | 59.67 | 59.83 | 66,128 | -0.88(-1.45%) |
Jul 25, 2022 | 59.52 | 61.30 | 59.51 | 60.71 | 37,778 | +1.09(+1.83%) |
Jul 22, 2022 | 59.54 | 61.19 | 58.50 | 59.62 | 81,267 | +0.74(+1.26%) |
Jul 21, 2022 | 57.02 | 59.32 | 56.30 | 58.88 | 38,021 | +1.32(+2.29%) |
Jul 20, 2022 | 56.21 | 58.44 | 55.51 | 57.56 | 41,695 | +1.06(+1.88%) |
Jul 19, 2022 | 54.20 | 56.75 | 52.89 | 56.50 | 41,267 | +2.00(+3.67%) |
Jul 18, 2022 | 52.36 | 55.00 | 52.36 | 54.50 | 52,613 | +1.17(+2.19%) |
Jul 15, 2022 | 52.51 | 54.04 | 51.35 | 53.33 | 37,944 | +1.81(+3.51%) |
Jul 14, 2022 | 52.03 | 52.23 | 50.95 | 51.52 | 39,561 | -1.06(-2.02%) |
Jul 13, 2022 | 51.74 | 53.10 | 50.32 | 52.58 | 36,648 | +0.68(+1.31%) |
Jul 12, 2022 | 56.48 | 57.09 | 51.55 | 51.90 | 40,961 | -5.23(-9.15%) |
Jul 11, 2022 | 56.41 | 57.54 | 54.94 | 57.13 | 20,192 | +0.45(+0.79%) |
Jul 08, 2022 | 56.19 | 57.12 | 55.89 | 56.68 | 31,972 | -0.26(-0.46%) |
Jul 07, 2022 | 57.74 | 60.87 | 56.75 | 56.94 | 25,826 | -0.22(-0.38%) |
Jul 06, 2022 | 56.61 | 58.52 | 56.61 | 57.16 | 34,745 | -0.62(-1.07%) |
Jul 05, 2022 | 56.09 | 57.94 | 54.51 | 57.78 | 37,546 | +1.13(+1.99%) |