Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.29 | 68.29 | 65.81 | 65.97 | 401,225 | -1.74(-2.57%) |
Sep 29, 2022 | 70.61 | 70.61 | 67.25 | 67.72 | 264,082 | -3.34(-4.70%) |
Sep 28, 2022 | 70.20 | 71.56 | 69.27 | 71.05 | 430,744 | +1.65(+2.38%) |
Sep 27, 2022 | 72.36 | 72.43 | 69.27 | 69.40 | 416,601 | -2.68(-3.72%) |
Sep 26, 2022 | 73.12 | 73.66 | 71.85 | 72.08 | 344,976 | -1.58(-2.15%) |
Sep 23, 2022 | 74.23 | 74.23 | 72.43 | 73.67 | 336,483 | -1.16(-1.55%) |
Sep 22, 2022 | 73.57 | 75.23 | 73.06 | 74.83 | 360,614 | +0.84(+1.14%) |
Sep 21, 2022 | 75.31 | 76.05 | 73.98 | 73.99 | 242,494 | -0.87(-1.16%) |
Sep 20, 2022 | 74.73 | 75.14 | 74.02 | 74.86 | 312,972 | -0.56(-0.75%) |
Sep 19, 2022 | 73.92 | 75.51 | 73.89 | 75.42 | 239,660 | +0.97(+1.30%) |
Sep 16, 2022 | 73.94 | 74.74 | 73.30 | 74.45 | 581,145 | +0.41(+0.56%) |
Sep 15, 2022 | 74.54 | 74.89 | 73.75 | 74.04 | 229,349 | -1.46(-1.94%) |
Sep 14, 2022 | 74.45 | 75.68 | 74.39 | 75.50 | 281,746 | +0.91(+1.22%) |
Sep 13, 2022 | 75.67 | 76.24 | 74.44 | 74.59 | 306,343 | -2.18(-2.84%) |
Sep 12, 2022 | 76.08 | 77.21 | 75.68 | 76.78 | 272,362 | +1.12(+1.47%) |
Sep 09, 2022 | 75.41 | 75.97 | 74.71 | 75.66 | 176,207 | +0.61(+0.81%) |
Sep 08, 2022 | 75.33 | 75.72 | 74.75 | 75.05 | 197,931 | -0.70(-0.93%) |
Sep 07, 2022 | 74.40 | 76.02 | 74.40 | 75.76 | 248,228 | +1.55(+2.08%) |
Sep 06, 2022 | 74.47 | 75.55 | 74.04 | 74.21 | 250,751 | +0.06(+0.08%) |
Sep 02, 2022 | 74.54 | 75.31 | 73.92 | 74.15 | 281,237 | -0.22(-0.29%) |
Sep 01, 2022 | 73.42 | 74.97 | 72.96 | 74.37 | 344,784 | +1.01(+1.38%) |
Aug 31, 2022 | 73.52 | 73.95 | 73.03 | 73.36 | 384,413 | -0.68(-0.92%) |
Aug 30, 2022 | 75.82 | 75.91 | 73.73 | 74.04 | 262,642 | -1.72(-2.28%) |
Aug 29, 2022 | 75.19 | 76.12 | 74.54 | 75.77 | 178,094 | +0.07(+0.09%) |
Aug 26, 2022 | 76.40 | 76.62 | 75.48 | 75.70 | 173,605 | -0.70(-0.92%) |
Aug 25, 2022 | 75.65 | 76.56 | 75.34 | 76.40 | 160,475 | +0.57(+0.75%) |
Aug 24, 2022 | 76.07 | 76.26 | 75.28 | 75.83 | 223,869 | -0.62(-0.81%) |
Aug 23, 2022 | 77.13 | 77.29 | 75.91 | 76.45 | 256,023 | -0.46(-0.60%) |
Aug 22, 2022 | 77.87 | 78.11 | 76.60 | 76.91 | 219,335 | -1.55(-1.97%) |
Aug 19, 2022 | 78.12 | 78.86 | 77.93 | 78.46 | 254,984 | +0.27(+0.35%) |
Aug 18, 2022 | 78.26 | 78.38 | 77.72 | 78.18 | 203,441 | +0.50(+0.64%) |
Aug 17, 2022 | 77.68 | 78.16 | 77.33 | 77.69 | 214,203 | -0.26(-0.34%) |
Aug 16, 2022 | 77.56 | 78.21 | 77.50 | 77.95 | 226,768 | +0.03(+0.04%) |
Aug 15, 2022 | 76.86 | 78.27 | 76.86 | 77.92 | 179,302 | +0.50(+0.64%) |
Aug 12, 2022 | 76.37 | 77.60 | 75.98 | 77.42 | 181,919 | +1.24(+1.62%) |
Aug 11, 2022 | 76.94 | 77.10 | 76.09 | 76.19 | 156,504 | -0.19(-0.24%) |
Aug 10, 2022 | 77.06 | 77.10 | 76.19 | 76.37 | 174,849 | -0.13(-0.17%) |
Aug 09, 2022 | 75.42 | 76.53 | 75.42 | 76.50 | 194,620 | +1.14(+1.52%) |
Aug 08, 2022 | 75.42 | 76.04 | 74.75 | 75.36 | 223,132 | +0.42(+0.56%) |
Aug 05, 2022 | 74.59 | 75.11 | 73.96 | 74.94 | 170,780 | -0.33(-0.43%) |
Aug 04, 2022 | 76.49 | 76.57 | 75.18 | 75.27 | 187,063 | -1.13(-1.49%) |
Aug 03, 2022 | 76.98 | 77.29 | 73.79 | 76.40 | 304,515 | -0.77(-1.00%) |
Aug 02, 2022 | 79.32 | 79.47 | 77.15 | 77.17 | 378,867 | -1.05(-1.34%) |
Aug 01, 2022 | 78.33 | 78.95 | 77.29 | 78.22 | 324,388 | -0.78(-0.99%) |
Jul 29, 2022 | 78.69 | 79.82 | 78.40 | 79.01 | 313,801 | +0.11(+0.14%) |
Jul 28, 2022 | 77.35 | 79.03 | 76.58 | 78.89 | 300,934 | +2.32(+3.02%) |
Jul 27, 2022 | 76.21 | 76.78 | 75.76 | 76.58 | 179,272 | -0.06(-0.07%) |
Jul 26, 2022 | 75.96 | 76.77 | 75.86 | 76.63 | 221,377 | +0.67(+0.88%) |
Jul 25, 2022 | 74.87 | 76.04 | 74.62 | 75.96 | 160,716 | +1.27(+1.71%) |
Jul 22, 2022 | 74.43 | 74.85 | 73.86 | 74.69 | 168,110 | +0.56(+0.75%) |
Jul 21, 2022 | 74.46 | 74.71 | 73.60 | 74.13 | 189,989 | -1.29(-1.71%) |
Jul 20, 2022 | 76.70 | 76.70 | 75.15 | 75.42 | 275,895 | -1.09(-1.42%) |
Jul 19, 2022 | 76.09 | 76.89 | 75.85 | 76.51 | 253,409 | +0.94(+1.24%) |
Jul 18, 2022 | 76.35 | 76.37 | 75.44 | 75.57 | 254,414 | -0.57(-0.75%) |
Jul 15, 2022 | 75.76 | 76.26 | 74.40 | 76.14 | 286,790 | +1.36(+1.82%) |
Jul 14, 2022 | 73.29 | 75.01 | 73.29 | 74.78 | 198,835 | +0.35(+0.47%) |
Jul 13, 2022 | 73.70 | 74.91 | 73.50 | 74.43 | 189,114 | +0.21(+0.29%) |
Jul 12, 2022 | 73.44 | 74.58 | 73.44 | 74.22 | 198,555 | -0.03(-0.04%) |
Jul 11, 2022 | 74.10 | 74.85 | 73.69 | 74.24 | 153,256 | +0.14(+0.19%) |
Jul 08, 2022 | 74.87 | 75.04 | 73.94 | 74.10 | 166,012 | -0.60(-0.80%) |
Jul 07, 2022 | 75.92 | 75.92 | 74.14 | 74.70 | 270,888 | -0.50(-0.67%) |
Jul 06, 2022 | 73.69 | 75.42 | 73.25 | 75.20 | 333,066 | +1.44(+1.95%) |
Jul 05, 2022 | 77.50 | 77.50 | 72.74 | 73.76 | 404,544 | -4.51(-5.76%) |