Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.52 | 70.92 | 69.29 | 69.29 | 6,827 | -0.49(-0.71%) |
Sep 29, 2022 | 69.59 | 70.05 | 69.43 | 69.78 | 7,578 | -1.51(-2.12%) |
Sep 28, 2022 | 70.58 | 71.65 | 70.29 | 71.29 | 10,476 | +1.36(+1.95%) |
Sep 27, 2022 | 71.24 | 71.27 | 69.32 | 69.93 | 12,778 | -0.64(-0.91%) |
Sep 26, 2022 | 70.87 | 71.39 | 70.43 | 70.57 | 8,749 | -0.79(-1.11%) |
Sep 23, 2022 | 72.10 | 72.26 | 70.35 | 71.36 | 35,663 | -1.83(-2.50%) |
Sep 22, 2022 | 74.58 | 74.58 | 73.15 | 73.19 | 5,973 | -1.58(-2.11%) |
Sep 21, 2022 | 76.55 | 76.94 | 74.77 | 74.77 | 5,583 | -0.95(-1.25%) |
Sep 20, 2022 | 76.13 | 76.17 | 75.19 | 75.72 | 13,160 | -1.39(-1.81%) |
Sep 19, 2022 | 76.33 | 77.17 | 76.31 | 77.11 | 19,274 | +0.78(+1.03%) |
Sep 16, 2022 | 76.33 | 76.33 | 75.64 | 76.33 | 11,464 | -0.96(-1.24%) |
Sep 15, 2022 | 77.25 | 78.07 | 77.19 | 77.29 | 3,724 | -0.23(-0.30%) |
Sep 14, 2022 | 77.80 | 77.80 | 76.72 | 77.52 | 4,880 | -0.20(-0.26%) |
Sep 13, 2022 | 79.24 | 79.24 | 77.47 | 77.73 | 5,105 | -3.36(-4.14%) |
Sep 12, 2022 | 80.90 | 81.65 | 80.81 | 81.09 | 23,001 | +0.55(+0.68%) |
Sep 09, 2022 | 79.56 | 80.64 | 79.56 | 80.54 | 7,414 | +1.59(+2.02%) |
Sep 08, 2022 | 77.91 | 78.95 | 77.91 | 78.94 | 6,301 | +1.26(+1.62%) |
Sep 07, 2022 | 76.20 | 77.69 | 76.20 | 77.69 | 2,292 | +1.38(+1.81%) |
Sep 06, 2022 | 76.68 | 76.68 | 75.09 | 76.31 | 4,913 | +0.27(+0.36%) |
Sep 02, 2022 | 77.25 | 78.03 | 75.97 | 76.04 | 6,252 | -0.92(-1.19%) |
Sep 01, 2022 | 76.40 | 76.95 | 75.42 | 76.95 | 9,566 | -0.16(-0.20%) |
Aug 31, 2022 | 77.73 | 77.73 | 77.11 | 77.11 | 2,509 | -0.16(-0.21%) |
Aug 30, 2022 | 78.06 | 78.15 | 76.75 | 77.28 | 11,973 | -0.53(-0.68%) |
Aug 29, 2022 | 77.82 | 78.32 | 77.65 | 77.80 | 3,569 | -0.88(-1.12%) |
Aug 26, 2022 | 79.65 | 79.65 | 78.64 | 78.69 | 7,599 | -2.68(-3.29%) |
Aug 25, 2022 | 80.44 | 81.37 | 80.44 | 81.37 | 10,611 | +1.10(+1.37%) |
Aug 24, 2022 | 80.24 | 80.69 | 80.04 | 80.26 | 10,083 | +0.36(+0.45%) |
Aug 23, 2022 | 80.23 | 80.76 | 79.83 | 79.90 | 2,703 | -0.14(-0.17%) |
Aug 22, 2022 | 80.58 | 80.61 | 79.91 | 80.04 | 16,754 | -1.72(-2.10%) |
Aug 19, 2022 | 82.45 | 82.46 | 81.73 | 81.76 | 5,383 | -2.41(-2.87%) |
Aug 18, 2022 | 84.01 | 84.17 | 83.68 | 84.17 | 4,762 | +0.11(+0.13%) |
Aug 17, 2022 | 84.03 | 84.06 | 83.39 | 84.06 | 5,559 | -0.64(-0.75%) |
Aug 16, 2022 | 84.39 | 85.08 | 84.03 | 84.70 | 6,328 | +0.08(+0.09%) |
Aug 15, 2022 | 83.94 | 84.81 | 83.47 | 84.62 | 16,021 | +0.16(+0.19%) |
Aug 12, 2022 | 83.26 | 84.46 | 83.26 | 84.46 | 6,896 | +1.72(+2.08%) |
Aug 11, 2022 | 83.31 | 83.71 | 82.45 | 82.74 | 7,691 | +0.21(+0.25%) |
Aug 10, 2022 | 81.70 | 82.59 | 81.70 | 82.53 | 6,060 | +2.28(+2.84%) |
Aug 09, 2022 | 80.64 | 80.64 | 79.82 | 80.25 | 23,806 | -0.89(-1.09%) |
Aug 08, 2022 | 80.92 | 81.97 | 80.73 | 81.13 | 25,927 | +0.53(+0.66%) |
Aug 05, 2022 | 79.90 | 81.06 | 79.90 | 80.60 | 15,306 | +0.00(+0.00%) |
Aug 04, 2022 | 80.37 | 80.86 | 80.37 | 80.60 | 5,134 | +0.69(+0.86%) |
Aug 03, 2022 | 78.68 | 80.08 | 78.68 | 79.91 | 3,587 | +1.85(+2.37%) |
Aug 02, 2022 | 77.54 | 78.95 | 77.49 | 78.06 | 9,080 | -0.37(-0.47%) |
Aug 01, 2022 | 78.05 | 78.53 | 78.05 | 78.43 | 8,395 | -0.18(-0.23%) |
Jul 29, 2022 | 78.51 | 78.95 | 78.09 | 78.61 | 5,080 | +1.04(+1.34%) |
Jul 28, 2022 | 75.32 | 77.60 | 75.32 | 77.57 | 33,491 | +1.98(+2.62%) |
Jul 27, 2022 | 74.38 | 75.68 | 74.38 | 75.59 | 4,263 | +1.54(+2.08%) |
Jul 26, 2022 | 74.87 | 74.87 | 73.92 | 74.05 | 1,500 | -1.19(-1.59%) |
Jul 25, 2022 | 75.09 | 75.44 | 74.91 | 75.24 | 27,108 | -0.16(-0.21%) |
Jul 22, 2022 | 76.09 | 76.19 | 74.83 | 75.40 | 9,177 | -0.37(-0.48%) |
Jul 21, 2022 | 74.78 | 75.77 | 74.75 | 75.77 | 4,891 | +0.82(+1.09%) |
Jul 20, 2022 | 74.06 | 74.95 | 74.06 | 74.95 | 2,796 | +1.19(+1.61%) |
Jul 19, 2022 | 72.10 | 73.92 | 72.10 | 73.76 | 15,296 | +2.53(+3.56%) |
Jul 18, 2022 | 72.60 | 72.83 | 71.01 | 71.23 | 6,169 | -0.46(-0.63%) |
Jul 15, 2022 | 70.67 | 71.73 | 69.95 | 71.69 | 6,959 | +2.15(+3.09%) |
Jul 14, 2022 | 68.81 | 69.55 | 68.55 | 69.54 | 2,862 | -0.64(-0.91%) |
Jul 13, 2022 | 70.13 | 70.43 | 69.15 | 70.17 | 6,766 | -0.77(-1.08%) |
Jul 12, 2022 | 71.67 | 72.12 | 70.85 | 70.94 | 4,117 | -0.11(-0.15%) |
Jul 11, 2022 | 71.17 | 71.33 | 70.89 | 71.05 | 4,032 | -1.34(-1.85%) |
Jul 08, 2022 | 72.29 | 72.50 | 71.98 | 72.38 | 1,132 | -0.36(-0.50%) |
Jul 07, 2022 | 71.99 | 72.89 | 71.99 | 72.75 | 10,447 | +1.28(+1.79%) |
Jul 06, 2022 | 71.39 | 71.72 | 71.31 | 71.47 | 1,622 | -0.92(-1.27%) |
Jul 05, 2022 | 70.13 | 72.38 | 69.88 | 72.38 | 7,720 | +1.35(+1.90%) |