Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.89 | 71.77 | 69.87 | 70.35 | 23,809 | +1.18(+1.70%) |
Sep 29, 2022 | 71.70 | 71.70 | 69.18 | 69.18 | 29,858 | -2.59(-3.61%) |
Sep 28, 2022 | 71.06 | 72.40 | 70.71 | 71.77 | 22,715 | +0.64(+0.90%) |
Sep 27, 2022 | 71.18 | 72.96 | 70.65 | 71.13 | 33,013 | +0.19(+0.26%) |
Sep 26, 2022 | 70.76 | 73.24 | 70.23 | 70.94 | 23,998 | -0.16(-0.22%) |
Sep 23, 2022 | 72.00 | 72.69 | 70.51 | 71.10 | 18,952 | -1.85(-2.54%) |
Sep 22, 2022 | 72.96 | 73.66 | 72.08 | 72.95 | 6,362 | -0.42(-0.58%) |
Sep 21, 2022 | 74.44 | 75.38 | 72.65 | 73.38 | 14,819 | -0.48(-0.65%) |
Sep 20, 2022 | 74.97 | 75.63 | 73.07 | 73.86 | 27,658 | -2.06(-2.71%) |
Sep 19, 2022 | 74.84 | 76.90 | 74.44 | 75.92 | 15,687 | +0.65(+0.86%) |
Sep 16, 2022 | 76.01 | 76.56 | 74.97 | 75.27 | 48,780 | -0.92(-1.20%) |
Sep 15, 2022 | 77.50 | 77.50 | 75.92 | 76.19 | 15,204 | -0.28(-0.36%) |
Sep 14, 2022 | 75.47 | 77.45 | 75.47 | 76.46 | 22,171 | +1.02(+1.35%) |
Sep 13, 2022 | 78.29 | 78.29 | 74.31 | 75.45 | 36,711 | -3.40(-4.31%) |
Sep 12, 2022 | 78.21 | 79.37 | 78.21 | 78.85 | 19,911 | +0.64(+0.82%) |
Sep 09, 2022 | 77.30 | 80.00 | 77.26 | 78.21 | 25,077 | +1.73(+2.26%) |
Sep 08, 2022 | 74.84 | 77.23 | 74.84 | 76.48 | 9,641 | +0.99(+1.31%) |
Sep 07, 2022 | 74.76 | 76.68 | 74.71 | 75.50 | 11,583 | +0.72(+0.96%) |
Sep 06, 2022 | 74.43 | 75.29 | 74.02 | 74.78 | 18,492 | +0.35(+0.46%) |
Sep 02, 2022 | 75.28 | 75.74 | 73.60 | 74.43 | 11,897 | -0.40(-0.54%) |
Sep 01, 2022 | 76.50 | 76.51 | 74.21 | 74.84 | 11,394 | -1.87(-2.44%) |
Aug 31, 2022 | 76.96 | 77.70 | 75.42 | 76.71 | 37,801 | -0.68(-0.88%) |
Aug 30, 2022 | 79.45 | 80.06 | 76.65 | 77.39 | 16,478 | -2.22(-2.79%) |
Aug 29, 2022 | 78.83 | 80.36 | 78.34 | 79.61 | 6,911 | +0.08(+0.10%) |
Aug 26, 2022 | 79.43 | 79.77 | 78.63 | 79.53 | 9,570 | +0.11(+0.14%) |
Aug 25, 2022 | 79.31 | 80.36 | 77.60 | 79.42 | 29,476 | -0.13(-0.16%) |
Aug 24, 2022 | 78.62 | 80.33 | 78.57 | 79.55 | 12,529 | +0.44(+0.56%) |
Aug 23, 2022 | 78.41 | 79.81 | 77.51 | 79.11 | 20,831 | +1.22(+1.57%) |
Aug 22, 2022 | 78.85 | 80.01 | 77.44 | 77.88 | 13,950 | -1.34(-1.69%) |
Aug 19, 2022 | 79.26 | 80.14 | 74.46 | 79.22 | 40,342 | -0.53(-0.67%) |
Aug 18, 2022 | 81.84 | 81.84 | 79.35 | 79.76 | 18,190 | -1.93(-2.37%) |
Aug 17, 2022 | 81.39 | 83.62 | 79.69 | 81.69 | 29,027 | -0.05(-0.06%) |
Aug 16, 2022 | 83.80 | 85.97 | 79.89 | 81.74 | 63,159 | -1.77(-2.13%) |
Aug 15, 2022 | 75.66 | 84.97 | 75.60 | 83.51 | 51,510 | +7.67(+10.11%) |
Aug 12, 2022 | 72.32 | 77.30 | 72.06 | 75.84 | 64,552 | +3.52(+4.87%) |
Aug 11, 2022 | 69.94 | 73.44 | 69.94 | 72.32 | 56,833 | +2.82(+4.06%) |
Aug 10, 2022 | 66.77 | 69.51 | 66.72 | 69.50 | 29,036 | +3.00(+4.51%) |
Aug 09, 2022 | 70.34 | 70.50 | 66.51 | 66.51 | 20,439 | -3.36(-4.81%) |
Aug 08, 2022 | 68.91 | 72.47 | 68.91 | 69.87 | 22,259 | +1.47(+2.15%) |
Aug 05, 2022 | 61.13 | 69.36 | 61.13 | 68.40 | 50,218 | +8.84(+14.85%) |
Aug 04, 2022 | 58.92 | 59.77 | 58.92 | 59.55 | 3,920 | +0.64(+1.09%) |
Aug 03, 2022 | 59.14 | 59.54 | 58.18 | 58.91 | 21,695 | -0.05(-0.08%) |
Aug 02, 2022 | 59.56 | 60.28 | 58.72 | 58.96 | 10,741 | -0.54(-0.91%) |
Aug 01, 2022 | 59.06 | 59.81 | 58.91 | 59.50 | 7,700 | +0.54(+0.92%) |
Jul 29, 2022 | 58.95 | 59.62 | 58.81 | 58.96 | 11,127 | -0.20(-0.33%) |
Jul 28, 2022 | 59.84 | 59.84 | 59.00 | 59.16 | 6,188 | -0.63(-1.06%) |
Jul 27, 2022 | 59.21 | 59.79 | 58.91 | 59.79 | 4,903 | +0.73(+1.24%) |
Jul 26, 2022 | 58.67 | 59.06 | 58.67 | 59.06 | 1,954 | -0.10(-0.17%) |
Jul 25, 2022 | 58.72 | 60.27 | 58.72 | 59.16 | 5,507 | +0.24(+0.40%) |
Jul 22, 2022 | 59.80 | 59.80 | 58.79 | 58.92 | 3,717 | -1.02(-1.69%) |
Jul 21, 2022 | 60.36 | 60.36 | 59.42 | 59.94 | 7,733 | -0.90(-1.47%) |
Jul 20, 2022 | 60.20 | 61.04 | 60.20 | 60.84 | 6,434 | +0.45(+0.75%) |
Jul 19, 2022 | 59.31 | 60.86 | 59.31 | 60.38 | 5,151 | +1.15(+1.95%) |
Jul 18, 2022 | 59.64 | 60.04 | 59.23 | 59.23 | 3,458 | -0.41(-0.69%) |
Jul 15, 2022 | 59.18 | 60.04 | 58.92 | 59.64 | 5,142 | +0.93(+1.58%) |
Jul 14, 2022 | 58.36 | 59.27 | 58.17 | 58.72 | 4,897 | -0.28(-0.47%) |
Jul 13, 2022 | 58.43 | 59.44 | 58.37 | 58.99 | 3,688 | -0.07(-0.12%) |
Jul 12, 2022 | 59.16 | 59.90 | 59.01 | 59.06 | 6,419 | -0.49(-0.83%) |
Jul 11, 2022 | 60.22 | 60.57 | 59.49 | 59.55 | 5,905 | -1.08(-1.79%) |
Jul 08, 2022 | 60.85 | 60.85 | 60.64 | 60.64 | 2,304 | +0.57(+0.95%) |
Jul 07, 2022 | 59.33 | 61.28 | 59.07 | 60.07 | 3,869 | +0.76(+1.28%) |
Jul 06, 2022 | 60.64 | 60.64 | 59.31 | 59.31 | 4,958 | -1.29(-2.13%) |
Jul 05, 2022 | 60.23 | 61.06 | 59.90 | 60.60 | 8,598 | -0.11(-0.18%) |