Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.84 | 72.87 | 70.81 | 70.88 | 945,404 | -1.21(-1.68%) |
Sep 29, 2022 | 71.29 | 72.33 | 70.38 | 72.09 | 1,270,949 | +0.08(+0.11%) |
Sep 28, 2022 | 70.65 | 72.25 | 70.01 | 72.01 | 1,170,438 | +1.31(+1.85%) |
Sep 27, 2022 | 70.51 | 71.17 | 69.70 | 70.70 | 776,004 | +1.07(+1.54%) |
Sep 26, 2022 | 69.95 | 71.42 | 69.61 | 69.63 | 665,264 | -0.87(-1.23%) |
Sep 23, 2022 | 70.49 | 71.24 | 69.70 | 70.50 | 829,242 | -0.82(-1.15%) |
Sep 22, 2022 | 73.21 | 73.21 | 71.16 | 71.32 | 852,311 | -2.00(-2.73%) |
Sep 21, 2022 | 75.70 | 75.82 | 73.28 | 73.32 | 543,009 | -2.11(-2.80%) |
Sep 20, 2022 | 75.27 | 75.89 | 74.64 | 75.43 | 1,012,496 | -0.51(-0.67%) |
Sep 19, 2022 | 74.26 | 76.14 | 74.10 | 75.94 | 1,274,558 | +0.98(+1.31%) |
Sep 16, 2022 | 75.27 | 75.27 | 73.08 | 74.96 | 2,396,779 | -1.20(-1.58%) |
Sep 15, 2022 | 75.53 | 76.78 | 74.86 | 76.16 | 1,043,966 | +0.08(+0.11%) |
Sep 14, 2022 | 75.06 | 77.36 | 74.85 | 76.08 | 963,986 | +1.03(+1.37%) |
Sep 13, 2022 | 76.08 | 76.63 | 74.91 | 75.05 | 1,076,178 | -3.34(-4.26%) |
Sep 12, 2022 | 78.04 | 78.74 | 77.80 | 78.39 | 879,633 | +0.34(+0.44%) |
Sep 09, 2022 | 76.74 | 78.17 | 76.72 | 78.05 | 817,646 | +1.82(+2.39%) |
Sep 08, 2022 | 74.13 | 76.27 | 74.13 | 76.23 | 664,685 | +1.37(+1.83%) |
Sep 07, 2022 | 73.81 | 75.08 | 73.07 | 74.86 | 861,546 | +0.68(+0.92%) |
Sep 06, 2022 | 75.01 | 75.44 | 74.00 | 74.18 | 865,665 | -0.89(-1.19%) |
Sep 02, 2022 | 76.64 | 77.03 | 74.72 | 75.07 | 1,224,258 | -0.83(-1.09%) |
Sep 01, 2022 | 75.10 | 75.96 | 73.91 | 75.90 | 852,244 | +0.08(+0.11%) |
Aug 31, 2022 | 76.59 | 77.01 | 75.60 | 75.82 | 1,791,930 | +0.15(+0.20%) |
Aug 30, 2022 | 76.79 | 77.18 | 75.43 | 75.67 | 953,344 | -0.84(-1.10%) |
Aug 29, 2022 | 76.94 | 77.44 | 76.38 | 76.51 | 995,934 | -1.22(-1.57%) |
Aug 26, 2022 | 81.09 | 81.09 | 77.65 | 77.73 | 1,041,890 | -2.93(-3.63%) |
Aug 25, 2022 | 80.43 | 81.11 | 80.31 | 80.66 | 500,008 | +0.75(+0.94%) |
Aug 24, 2022 | 79.52 | 80.82 | 79.42 | 79.91 | 796,104 | +0.52(+0.65%) |
Aug 23, 2022 | 80.22 | 81.16 | 79.36 | 79.39 | 863,361 | -0.24(-0.30%) |
Aug 22, 2022 | 79.58 | 80.78 | 79.21 | 79.63 | 748,413 | -1.45(-1.79%) |
Aug 19, 2022 | 82.08 | 82.25 | 80.59 | 81.08 | 507,817 | -1.64(-1.98%) |
Aug 18, 2022 | 82.74 | 83.29 | 82.08 | 82.72 | 971,429 | +0.06(+0.07%) |
Aug 17, 2022 | 82.71 | 83.29 | 81.68 | 82.66 | 1,087,954 | -0.72(-0.86%) |
Aug 16, 2022 | 81.62 | 83.56 | 81.34 | 83.38 | 849,094 | +1.36(+1.66%) |
Aug 15, 2022 | 80.91 | 82.50 | 80.91 | 82.02 | 518,091 | +0.71(+0.87%) |
Aug 12, 2022 | 80.64 | 81.36 | 80.18 | 81.31 | 354,344 | +1.40(+1.75%) |
Aug 11, 2022 | 81.85 | 81.85 | 79.53 | 79.91 | 632,352 | -1.26(-1.55%) |
Aug 10, 2022 | 80.27 | 81.90 | 80.04 | 81.17 | 748,278 | +1.94(+2.45%) |
Aug 09, 2022 | 79.04 | 79.55 | 78.42 | 79.23 | 819,438 | -0.10(-0.13%) |
Aug 08, 2022 | 79.25 | 80.69 | 79.00 | 79.33 | 728,433 | +0.40(+0.51%) |
Aug 05, 2022 | 75.96 | 79.02 | 75.96 | 78.93 | 867,298 | +1.44(+1.86%) |
Aug 04, 2022 | 77.37 | 80.00 | 75.75 | 77.49 | 1,096,052 | +1.92(+2.54%) |
Aug 03, 2022 | 75.00 | 75.67 | 74.01 | 75.57 | 1,005,109 | +1.41(+1.90%) |
Aug 02, 2022 | 72.87 | 74.99 | 72.81 | 74.16 | 664,396 | +0.46(+0.62%) |
Aug 01, 2022 | 73.49 | 74.81 | 72.95 | 73.70 | 505,388 | -0.48(-0.65%) |
Jul 29, 2022 | 72.83 | 74.20 | 72.02 | 74.18 | 811,066 | +1.59(+2.19%) |
Jul 28, 2022 | 72.70 | 72.82 | 71.11 | 72.59 | 599,898 | +0.00(+0.00%) |
Jul 27, 2022 | 70.93 | 72.75 | 70.89 | 72.59 | 643,412 | +2.59(+3.70%) |
Jul 26, 2022 | 72.38 | 72.41 | 69.97 | 70.00 | 611,359 | -2.99(-4.10%) |
Jul 25, 2022 | 73.23 | 73.50 | 71.91 | 72.99 | 653,116 | -1.03(-1.39%) |
Jul 22, 2022 | 74.98 | 75.39 | 73.75 | 74.02 | 621,673 | -1.17(-1.56%) |
Jul 21, 2022 | 74.64 | 75.22 | 73.66 | 75.19 | 549,700 | +0.55(+0.74%) |
Jul 20, 2022 | 73.62 | 74.76 | 73.39 | 74.64 | 541,657 | +1.31(+1.79%) |
Jul 19, 2022 | 71.77 | 73.42 | 71.28 | 73.33 | 585,022 | +2.80(+3.97%) |
Jul 18, 2022 | 71.50 | 72.54 | 70.45 | 70.53 | 595,904 | -0.28(-0.40%) |
Jul 15, 2022 | 69.48 | 70.85 | 68.96 | 70.81 | 671,470 | +2.13(+3.10%) |
Jul 14, 2022 | 70.28 | 70.77 | 67.86 | 68.68 | 831,037 | -2.63(-3.69%) |
Jul 13, 2022 | 68.64 | 72.41 | 68.64 | 71.31 | 989,141 | +1.11(+1.58%) |
Jul 12, 2022 | 72.19 | 72.94 | 70.01 | 70.20 | 732,399 | -1.76(-2.45%) |
Jul 11, 2022 | 72.30 | 72.99 | 71.27 | 71.96 | 909,998 | -1.04(-1.42%) |
Jul 08, 2022 | 72.57 | 73.92 | 71.81 | 73.00 | 1,278,261 | -0.39(-0.53%) |
Jul 07, 2022 | 72.53 | 73.46 | 72.33 | 73.39 | 579,157 | +1.30(+1.80%) |
Jul 06, 2022 | 71.21 | 73.11 | 70.60 | 72.09 | 1,458,360 | +0.76(+1.07%) |
Jul 05, 2022 | 69.77 | 71.38 | 68.86 | 71.33 | 953,197 | +0.46(+0.65%) |