Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.90 | 62.43 | 58.85 | 61.55 | 910,725 | -0.24(-0.40%) |
Sep 29, 2022 | 63.64 | 63.65 | 61.31 | 61.79 | 921,604 | -2.64(-4.10%) |
Sep 28, 2022 | 63.57 | 64.90 | 63.42 | 64.43 | 760,875 | +1.23(+1.95%) |
Sep 27, 2022 | 64.29 | 64.64 | 62.27 | 63.20 | 741,725 | -0.30(-0.47%) |
Sep 26, 2022 | 64.17 | 65.13 | 63.17 | 63.50 | 479,035 | -1.06(-1.64%) |
Sep 23, 2022 | 63.87 | 64.62 | 63.28 | 64.56 | 898,384 | -0.31(-0.48%) |
Sep 22, 2022 | 64.51 | 65.48 | 63.92 | 64.87 | 727,235 | +0.22(+0.33%) |
Sep 21, 2022 | 65.97 | 67.18 | 64.62 | 64.65 | 477,677 | -0.96(-1.46%) |
Sep 20, 2022 | 67.56 | 67.56 | 64.57 | 65.61 | 854,501 | -2.43(-3.57%) |
Sep 19, 2022 | 66.55 | 68.22 | 66.46 | 68.04 | 490,596 | +0.82(+1.22%) |
Sep 16, 2022 | 66.92 | 69.01 | 66.86 | 67.23 | 1,105,566 | -0.63(-0.93%) |
Sep 15, 2022 | 68.86 | 70.05 | 67.20 | 67.86 | 507,895 | -1.05(-1.53%) |
Sep 14, 2022 | 70.39 | 70.39 | 68.44 | 68.91 | 652,045 | -1.26(-1.79%) |
Sep 13, 2022 | 71.97 | 72.65 | 70.03 | 70.17 | 705,129 | -3.68(-4.99%) |
Sep 12, 2022 | 72.66 | 74.28 | 72.66 | 73.85 | 872,125 | +1.76(+2.44%) |
Sep 09, 2022 | 71.06 | 72.32 | 70.20 | 72.09 | 759,292 | +2.10(+3.01%) |
Sep 08, 2022 | 69.04 | 70.01 | 67.87 | 69.99 | 734,279 | +0.17(+0.24%) |
Sep 07, 2022 | 67.27 | 69.82 | 67.11 | 69.82 | 759,842 | +2.56(+3.81%) |
Sep 06, 2022 | 68.46 | 68.76 | 66.12 | 67.26 | 851,806 | -1.06(-1.55%) |
Sep 02, 2022 | 69.54 | 70.13 | 67.85 | 68.32 | 567,836 | -0.71(-1.03%) |
Sep 01, 2022 | 68.56 | 69.18 | 67.50 | 69.03 | 670,388 | +0.38(+0.55%) |
Aug 31, 2022 | 70.40 | 71.20 | 68.05 | 68.66 | 862,141 | -1.84(-2.61%) |
Aug 30, 2022 | 71.03 | 71.59 | 69.58 | 70.50 | 602,763 | +0.07(+0.09%) |
Aug 29, 2022 | 70.90 | 71.36 | 70.03 | 70.43 | 515,905 | -1.10(-1.53%) |
Aug 26, 2022 | 75.12 | 75.45 | 71.49 | 71.53 | 575,705 | -3.23(-4.32%) |
Aug 25, 2022 | 73.04 | 74.81 | 73.04 | 74.75 | 374,264 | +1.58(+2.16%) |
Aug 24, 2022 | 73.16 | 73.79 | 72.14 | 73.17 | 486,741 | -0.14(-0.19%) |
Aug 23, 2022 | 73.62 | 74.63 | 73.28 | 73.31 | 397,773 | -0.18(-0.24%) |
Aug 22, 2022 | 75.36 | 75.39 | 73.32 | 73.49 | 474,906 | -2.55(-3.35%) |
Aug 19, 2022 | 76.84 | 77.44 | 75.59 | 76.04 | 485,485 | -1.79(-2.31%) |
Aug 18, 2022 | 77.58 | 77.94 | 76.81 | 77.83 | 384,566 | -0.24(-0.31%) |
Aug 17, 2022 | 78.56 | 79.01 | 77.50 | 78.07 | 403,125 | -1.28(-1.62%) |
Aug 16, 2022 | 76.95 | 80.52 | 76.95 | 79.36 | 601,591 | +2.37(+3.08%) |
Aug 15, 2022 | 77.49 | 78.33 | 75.99 | 76.98 | 491,398 | -1.00(-1.29%) |
Aug 12, 2022 | 77.62 | 78.09 | 76.58 | 77.99 | 497,297 | +0.76(+0.99%) |
Aug 11, 2022 | 76.59 | 78.16 | 76.34 | 77.23 | 397,701 | +1.57(+2.08%) |
Aug 10, 2022 | 75.21 | 76.65 | 74.96 | 75.66 | 518,980 | +2.15(+2.92%) |
Aug 09, 2022 | 75.91 | 75.91 | 72.85 | 73.51 | 852,581 | -2.85(-3.74%) |
Aug 08, 2022 | 76.70 | 78.50 | 76.34 | 76.36 | 629,369 | +0.38(+0.50%) |
Aug 05, 2022 | 75.33 | 76.66 | 75.13 | 75.98 | 521,211 | -0.09(-0.12%) |
Aug 04, 2022 | 76.19 | 76.92 | 75.82 | 76.07 | 545,606 | -0.07(-0.09%) |
Aug 03, 2022 | 76.56 | 76.98 | 75.27 | 76.14 | 857,843 | +0.51(+0.68%) |
Aug 02, 2022 | 76.85 | 76.95 | 75.47 | 75.63 | 1,050,003 | -1.77(-2.28%) |
Aug 01, 2022 | 75.44 | 77.89 | 74.75 | 77.39 | 1,032,209 | +1.65(+2.17%) |
Jul 29, 2022 | 75.09 | 76.56 | 73.19 | 75.75 | 1,783,471 | +0.13(+0.17%) |
Jul 28, 2022 | 71.51 | 75.68 | 70.75 | 75.62 | 1,635,612 | +4.23(+5.93%) |
Jul 27, 2022 | 69.05 | 71.63 | 68.81 | 71.39 | 990,610 | +2.47(+3.59%) |
Jul 26, 2022 | 69.96 | 71.51 | 68.34 | 68.92 | 1,153,935 | -4.45(-6.07%) |
Jul 25, 2022 | 74.91 | 74.91 | 73.11 | 73.37 | 1,139,880 | -1.24(-1.66%) |
Jul 22, 2022 | 76.11 | 77.16 | 74.60 | 74.60 | 841,396 | -1.84(-2.41%) |
Jul 21, 2022 | 75.46 | 76.54 | 74.44 | 76.45 | 612,168 | +0.80(+1.06%) |
Jul 20, 2022 | 77.09 | 77.18 | 74.77 | 75.65 | 916,483 | -1.34(-1.74%) |
Jul 19, 2022 | 73.82 | 77.64 | 73.73 | 76.98 | 1,138,611 | +4.05(+5.56%) |
Jul 18, 2022 | 73.07 | 74.38 | 72.82 | 72.93 | 779,773 | +0.35(+0.49%) |
Jul 15, 2022 | 71.26 | 72.75 | 70.98 | 72.58 | 608,378 | +1.55(+2.19%) |
Jul 14, 2022 | 70.49 | 71.48 | 69.91 | 71.03 | 699,733 | -0.46(-0.65%) |
Jul 13, 2022 | 69.82 | 72.84 | 69.36 | 71.49 | 1,302,031 | +0.24(+0.34%) |
Jul 12, 2022 | 70.34 | 72.73 | 70.34 | 71.25 | 928,900 | +0.56(+0.79%) |
Jul 11, 2022 | 68.97 | 71.30 | 68.85 | 70.69 | 967,496 | +1.30(+1.88%) |
Jul 08, 2022 | 68.90 | 69.99 | 68.34 | 69.39 | 531,458 | +0.48(+0.70%) |
Jul 07, 2022 | 67.66 | 69.03 | 67.29 | 68.91 | 474,716 | +1.66(+2.47%) |
Jul 06, 2022 | 67.86 | 68.80 | 66.62 | 67.24 | 645,247 | -0.52(-0.77%) |
Jul 05, 2022 | 65.11 | 67.77 | 65.11 | 67.76 | 871,228 | +1.94(+2.95%) |