Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.16 | 72.83 | 68.95 | 69.14 | 2,457,288 | -1.45(-2.05%) |
Sep 29, 2022 | 71.21 | 72.40 | 69.11 | 70.59 | 2,359,225 | -2.70(-3.68%) |
Sep 28, 2022 | 70.32 | 73.70 | 70.11 | 73.29 | 2,618,075 | +3.18(+4.54%) |
Sep 27, 2022 | 71.20 | 72.60 | 68.30 | 70.11 | 2,856,263 | +1.11(+1.61%) |
Sep 26, 2022 | 68.51 | 71.80 | 68.47 | 69.00 | 2,994,052 | +0.87(+1.28%) |
Sep 23, 2022 | 68.13 | 69.94 | 66.60 | 68.13 | 4,166,457 | -1.64(-2.35%) |
Sep 22, 2022 | 72.23 | 72.75 | 69.21 | 69.77 | 3,433,184 | -3.03(-4.16%) |
Sep 21, 2022 | 74.52 | 76.24 | 72.50 | 72.80 | 3,441,279 | -1.71(-2.29%) |
Sep 20, 2022 | 74.97 | 77.38 | 74.36 | 74.51 | 4,672,772 | -1.50(-1.97%) |
Sep 19, 2022 | 73.26 | 76.06 | 72.83 | 76.01 | 4,080,188 | +2.10(+2.84%) |
Sep 16, 2022 | 75.63 | 76.17 | 73.16 | 73.91 | 5,241,399 | -3.78(-4.87%) |
Sep 15, 2022 | 76.52 | 81.25 | 75.72 | 77.69 | 6,903,002 | -0.28(-0.36%) |
Sep 14, 2022 | 71.91 | 79.99 | 70.81 | 77.97 | 13,405,157 | +7.10(+10.02%) |
Sep 13, 2022 | 71.15 | 72.89 | 70.54 | 70.87 | 3,792,547 | -4.78(-6.32%) |
Sep 12, 2022 | 72.72 | 75.80 | 72.70 | 75.65 | 4,828,413 | +3.46(+4.79%) |
Sep 09, 2022 | 70.40 | 72.80 | 70.19 | 72.19 | 3,337,212 | +2.77(+3.99%) |
Sep 08, 2022 | 66.80 | 69.44 | 66.36 | 69.42 | 2,613,736 | +1.52(+2.24%) |
Sep 07, 2022 | 66.00 | 68.06 | 65.45 | 67.90 | 2,848,455 | +1.96(+2.97%) |
Sep 06, 2022 | 67.06 | 67.51 | 65.13 | 65.94 | 3,285,532 | -1.07(-1.60%) |
Sep 02, 2022 | 68.59 | 69.07 | 66.27 | 67.01 | 3,387,729 | -0.64(-0.95%) |
Sep 01, 2022 | 68.01 | 68.17 | 64.29 | 67.65 | 5,786,320 | -1.93(-2.77%) |
Aug 31, 2022 | 72.93 | 73.60 | 69.43 | 69.58 | 4,804,099 | -1.64(-2.30%) |
Aug 30, 2022 | 72.43 | 73.38 | 69.91 | 71.22 | 3,492,407 | +0.10(+0.14%) |
Aug 29, 2022 | 71.43 | 73.71 | 71.03 | 71.12 | 2,932,388 | -1.22(-1.69%) |
Aug 26, 2022 | 75.45 | 76.65 | 72.10 | 72.34 | 4,012,682 | -3.39(-4.48%) |
Aug 25, 2022 | 73.62 | 75.78 | 72.66 | 75.73 | 2,794,806 | +2.82(+3.87%) |
Aug 24, 2022 | 73.55 | 74.84 | 72.90 | 72.91 | 2,936,351 | +0.07(+0.10%) |
Aug 23, 2022 | 73.46 | 75.58 | 72.71 | 72.84 | 3,357,143 | -0.48(-0.65%) |
Aug 22, 2022 | 74.40 | 75.69 | 72.48 | 73.32 | 3,968,221 | -2.72(-3.58%) |
Aug 19, 2022 | 78.99 | 79.79 | 75.50 | 76.04 | 4,693,224 | -4.65(-5.76%) |
Aug 18, 2022 | 80.93 | 81.56 | 78.81 | 80.69 | 3,777,864 | -0.70(-0.86%) |
Aug 17, 2022 | 84.01 | 84.79 | 81.08 | 81.39 | 3,944,321 | -5.37(-6.19%) |
Aug 16, 2022 | 86.75 | 87.46 | 83.40 | 86.76 | 3,975,010 | -0.70(-0.80%) |
Aug 15, 2022 | 86.08 | 88.60 | 85.52 | 87.46 | 3,777,900 | +0.56(+0.64%) |
Aug 12, 2022 | 87.33 | 87.67 | 85.11 | 86.90 | 4,470,313 | +1.32(+1.54%) |
Aug 11, 2022 | 89.08 | 90.74 | 84.66 | 85.58 | 5,590,043 | -0.65(-0.75%) |
Aug 10, 2022 | 85.15 | 89.38 | 84.48 | 86.23 | 7,708,714 | +4.97(+6.12%) |
Aug 09, 2022 | 84.88 | 85.90 | 80.52 | 81.26 | 5,803,058 | -5.22(-6.04%) |
Aug 08, 2022 | 87.51 | 92.53 | 85.54 | 86.48 | 8,968,866 | +1.56(+1.84%) |
Aug 05, 2022 | 85.10 | 86.13 | 80.12 | 84.92 | 17,350,204 | -13.27(-13.51%) |
Aug 04, 2022 | 97.50 | 98.67 | 94.39 | 98.19 | 5,607,319 | +0.50(+0.51%) |
Aug 03, 2022 | 92.29 | 97.79 | 91.35 | 97.69 | 3,900,344 | +7.82(+8.70%) |
Aug 02, 2022 | 86.16 | 91.77 | 86.10 | 89.87 | 4,442,081 | +2.50(+2.86%) |
Aug 01, 2022 | 84.59 | 89.97 | 82.57 | 87.37 | 3,394,850 | +2.57(+3.03%) |
Jul 29, 2022 | 85.00 | 85.91 | 82.81 | 84.80 | 3,137,008 | -0.80(-0.93%) |
Jul 28, 2022 | 83.46 | 86.19 | 80.23 | 85.60 | 3,786,659 | +1.22(+1.45%) |
Jul 27, 2022 | 81.21 | 85.24 | 80.20 | 84.38 | 3,126,302 | +5.43(+6.88%) |
Jul 26, 2022 | 85.00 | 85.00 | 78.42 | 78.95 | 4,415,994 | -7.63(-8.81%) |
Jul 25, 2022 | 85.62 | 87.52 | 84.63 | 86.58 | 2,190,765 | -0.75(-0.86%) |
Jul 22, 2022 | 91.75 | 92.77 | 86.45 | 87.33 | 3,065,560 | -5.12(-5.54%) |
Jul 21, 2022 | 92.41 | 93.47 | 90.06 | 92.45 | 4,005,908 | -0.95(-1.02%) |
Jul 20, 2022 | 89.86 | 94.77 | 89.59 | 93.40 | 4,087,310 | +4.30(+4.83%) |
Jul 19, 2022 | 87.36 | 89.19 | 85.03 | 89.10 | 2,665,087 | +3.79(+4.44%) |
Jul 18, 2022 | 86.08 | 88.75 | 84.80 | 85.31 | 2,532,948 | +0.88(+1.04%) |
Jul 15, 2022 | 82.69 | 84.52 | 80.65 | 84.43 | 2,693,439 | +3.25(+4.00%) |
Jul 14, 2022 | 83.74 | 85.44 | 80.64 | 81.18 | 3,239,931 | -3.91(-4.60%) |
Jul 13, 2022 | 82.73 | 87.58 | 81.87 | 85.09 | 2,702,086 | +1.58(+1.89%) |
Jul 12, 2022 | 86.50 | 89.72 | 82.85 | 83.51 | 2,955,222 | -2.36(-2.75%) |
Jul 11, 2022 | 91.63 | 92.36 | 85.73 | 85.87 | 2,607,597 | -6.84(-7.38%) |
Jul 08, 2022 | 91.52 | 95.94 | 90.40 | 92.71 | 2,424,788 | -0.87(-0.93%) |
Jul 07, 2022 | 87.81 | 94.06 | 87.81 | 93.58 | 2,634,467 | +4.88(+5.50%) |
Jul 06, 2022 | 90.21 | 92.42 | 87.50 | 88.70 | 2,772,065 | -1.78(-1.97%) |
Jul 05, 2022 | 84.71 | 91.06 | 82.34 | 90.48 | 3,829,959 | +5.31(+6.23%) |