Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.93 | 73.78 | 69.02 | 69.84 | 508,699 | -0.14(-0.20%) |
Sep 29, 2022 | 69.69 | 70.54 | 68.15 | 69.98 | 594,173 | -0.53(-0.75%) |
Sep 28, 2022 | 69.18 | 71.41 | 68.10 | 70.51 | 637,844 | +2.95(+4.37%) |
Sep 27, 2022 | 68.74 | 69.99 | 66.34 | 67.56 | 674,417 | +0.32(+0.48%) |
Sep 26, 2022 | 68.15 | 70.72 | 67.18 | 67.24 | 992,191 | -0.94(-1.38%) |
Sep 23, 2022 | 69.66 | 70.15 | 66.58 | 68.18 | 686,913 | -1.76(-2.52%) |
Sep 22, 2022 | 71.00 | 71.49 | 67.37 | 69.94 | 1,342,732 | -1.76(-2.45%) |
Sep 21, 2022 | 76.45 | 76.45 | 71.55 | 71.70 | 737,052 | -3.99(-5.27%) |
Sep 20, 2022 | 76.74 | 78.50 | 74.77 | 75.69 | 425,728 | -1.76(-2.27%) |
Sep 19, 2022 | 79.15 | 79.70 | 76.08 | 77.45 | 609,844 | -2.12(-2.66%) |
Sep 16, 2022 | 80.57 | 80.99 | 77.61 | 79.57 | 1,333,578 | -2.92(-3.54%) |
Sep 15, 2022 | 82.38 | 84.48 | 81.28 | 82.49 | 1,088,503 | +0.63(+0.77%) |
Sep 14, 2022 | 83.72 | 83.72 | 80.85 | 81.86 | 1,188,868 | -1.12(-1.35%) |
Sep 13, 2022 | 83.38 | 84.86 | 81.15 | 82.98 | 1,255,876 | -3.62(-4.18%) |
Sep 12, 2022 | 84.49 | 88.14 | 82.00 | 86.60 | 1,204,533 | +1.83(+2.16%) |
Sep 09, 2022 | 83.94 | 86.26 | 82.86 | 84.77 | 1,526,475 | +0.42(+0.50%) |
Sep 08, 2022 | 79.84 | 86.68 | 79.38 | 84.35 | 883,939 | +4.05(+5.04%) |
Sep 07, 2022 | 78.05 | 80.40 | 77.01 | 80.30 | 643,707 | +2.26(+2.90%) |
Sep 06, 2022 | 80.56 | 82.22 | 77.36 | 78.04 | 595,222 | -2.99(-3.69%) |
Sep 02, 2022 | 82.04 | 84.02 | 80.39 | 81.03 | 497,557 | -1.01(-1.23%) |
Sep 01, 2022 | 80.33 | 82.32 | 76.89 | 82.04 | 1,119,463 | +1.01(+1.25%) |
Aug 31, 2022 | 78.91 | 83.55 | 76.83 | 81.03 | 1,541,501 | +6.46(+8.66%) |
Aug 30, 2022 | 75.93 | 76.29 | 72.42 | 74.57 | 468,588 | -0.59(-0.78%) |
Aug 29, 2022 | 74.51 | 77.55 | 73.05 | 75.16 | 354,990 | -1.07(-1.40%) |
Aug 26, 2022 | 78.58 | 78.59 | 75.64 | 76.23 | 653,699 | -2.04(-2.61%) |
Aug 25, 2022 | 79.37 | 80.67 | 77.22 | 78.27 | 389,851 | -0.26(-0.33%) |
Aug 24, 2022 | 77.11 | 79.21 | 76.50 | 78.53 | 465,226 | +2.22(+2.91%) |
Aug 23, 2022 | 75.14 | 77.06 | 73.61 | 76.31 | 995,988 | +1.15(+1.53%) |
Aug 22, 2022 | 77.42 | 77.58 | 75.01 | 75.16 | 758,610 | -2.24(-2.89%) |
Aug 19, 2022 | 78.43 | 79.07 | 76.20 | 77.40 | 723,114 | -1.68(-2.12%) |
Aug 18, 2022 | 80.48 | 81.28 | 77.18 | 79.08 | 477,686 | -1.14(-1.42%) |
Aug 17, 2022 | 82.57 | 83.92 | 79.55 | 80.22 | 962,804 | -5.16(-6.04%) |
Aug 16, 2022 | 85.00 | 86.55 | 84.18 | 85.38 | 861,532 | -0.94(-1.09%) |
Aug 15, 2022 | 85.65 | 88.67 | 84.92 | 86.32 | 482,481 | -0.05(-0.06%) |
Aug 12, 2022 | 81.10 | 87.46 | 81.10 | 86.37 | 672,235 | +5.92(+7.36%) |
Aug 11, 2022 | 83.28 | 84.19 | 79.39 | 80.45 | 1,035,868 | -2.60(-3.13%) |
Aug 10, 2022 | 84.92 | 85.55 | 82.36 | 83.05 | 665,124 | +0.96(+1.17%) |
Aug 09, 2022 | 84.23 | 88.15 | 80.54 | 82.09 | 990,085 | -4.61(-5.32%) |
Aug 08, 2022 | 90.07 | 95.69 | 84.75 | 86.70 | 2,561,878 | +0.14(+0.16%) |
Aug 05, 2022 | 75.50 | 89.44 | 75.01 | 86.56 | 2,099,068 | +8.66(+11.12%) |
Aug 04, 2022 | 72.01 | 78.99 | 70.18 | 77.90 | 1,025,158 | +6.23(+8.69%) |
Aug 03, 2022 | 70.24 | 73.94 | 70.24 | 71.67 | 996,516 | +1.62(+2.31%) |
Aug 02, 2022 | 65.30 | 70.50 | 65.30 | 70.05 | 1,202,280 | +4.26(+6.48%) |
Aug 01, 2022 | 64.26 | 67.02 | 63.17 | 65.79 | 1,124,605 | +1.35(+2.09%) |
Jul 29, 2022 | 66.56 | 66.56 | 63.30 | 64.44 | 582,675 | -2.15(-3.23%) |
Jul 28, 2022 | 67.95 | 68.31 | 64.95 | 66.59 | 680,742 | -1.43(-2.10%) |
Jul 27, 2022 | 67.95 | 68.42 | 66.00 | 68.02 | 835,887 | +1.10(+1.64%) |
Jul 26, 2022 | 66.21 | 68.42 | 64.06 | 66.92 | 920,011 | +0.01(+0.01%) |
Jul 25, 2022 | 67.48 | 67.49 | 65.45 | 66.91 | 928,223 | -1.01(-1.49%) |
Jul 22, 2022 | 69.83 | 71.56 | 67.75 | 67.92 | 1,446,702 | -1.72(-2.47%) |
Jul 21, 2022 | 64.28 | 69.65 | 63.53 | 69.64 | 1,645,306 | +5.09(+7.89%) |
Jul 20, 2022 | 62.28 | 66.35 | 61.82 | 64.55 | 1,230,541 | +2.39(+3.84%) |
Jul 19, 2022 | 60.08 | 62.61 | 59.33 | 62.16 | 1,242,562 | +2.66(+4.47%) |
Jul 18, 2022 | 60.49 | 62.70 | 59.09 | 59.50 | 1,394,223 | -0.52(-0.87%) |
Jul 15, 2022 | 60.11 | 60.38 | 58.39 | 60.02 | 627,191 | -0.17(-0.28%) |
Jul 14, 2022 | 62.33 | 62.70 | 59.95 | 60.19 | 581,758 | -1.88(-3.03%) |
Jul 13, 2022 | 59.06 | 64.10 | 58.73 | 62.07 | 1,102,792 | +1.11(+1.82%) |
Jul 12, 2022 | 62.76 | 63.01 | 59.06 | 60.96 | 1,384,750 | -1.68(-2.68%) |
Jul 11, 2022 | 66.94 | 68.08 | 62.01 | 62.64 | 1,092,880 | -5.06(-7.47%) |
Jul 08, 2022 | 65.56 | 68.62 | 65.06 | 67.70 | 645,071 | +1.67(+2.53%) |
Jul 07, 2022 | 69.30 | 70.08 | 65.24 | 66.03 | 1,224,552 | -3.80(-5.44%) |
Jul 06, 2022 | 71.63 | 74.22 | 69.59 | 69.83 | 568,654 | -2.13(-2.96%) |
Jul 05, 2022 | 70.11 | 72.89 | 68.53 | 71.96 | 1,283,716 | +0.78(+1.10%) |