Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.02 | 69.69 | 68.15 | 68.15 | 3,482 | -0.57(-0.82%) |
Sep 29, 2022 | 68.53 | 68.90 | 68.12 | 68.72 | 10,479 | -1.42(-2.02%) |
Sep 28, 2022 | 69.04 | 70.14 | 68.99 | 70.14 | 7,624 | +2.03(+2.98%) |
Sep 27, 2022 | 67.56 | 68.30 | 67.56 | 68.10 | 3,541 | +0.18(+0.27%) |
Sep 26, 2022 | 68.71 | 68.71 | 67.73 | 67.92 | 3,837 | -0.84(-1.22%) |
Sep 23, 2022 | 69.91 | 69.91 | 68.21 | 68.75 | 7,283 | -1.86(-2.63%) |
Sep 22, 2022 | 70.85 | 71.06 | 70.40 | 70.61 | 8,974 | -1.34(-1.86%) |
Sep 21, 2022 | 73.44 | 73.60 | 71.95 | 71.95 | 6,296 | -1.39(-1.90%) |
Sep 20, 2022 | 73.60 | 73.83 | 73.16 | 73.34 | 4,071 | -1.01(-1.36%) |
Sep 19, 2022 | 73.77 | 74.38 | 73.77 | 74.35 | 3,917 | +0.58(+0.79%) |
Sep 16, 2022 | 73.55 | 73.77 | 73.09 | 73.77 | 5,868 | -1.27(-1.69%) |
Sep 15, 2022 | 75.31 | 75.70 | 74.95 | 75.04 | 9,136 | -0.30(-0.40%) |
Sep 14, 2022 | 74.95 | 75.53 | 74.70 | 75.34 | 7,105 | +0.42(+0.56%) |
Sep 13, 2022 | 75.66 | 75.99 | 74.81 | 74.92 | 4,073 | -3.19(-4.08%) |
Sep 12, 2022 | 78.11 | 78.14 | 77.70 | 78.11 | 4,387 | +0.77(+0.99%) |
Sep 09, 2022 | 76.33 | 77.41 | 76.33 | 77.34 | 5,364 | +1.74(+2.30%) |
Sep 08, 2022 | 75.21 | 75.61 | 74.76 | 75.61 | 3,904 | +0.90(+1.21%) |
Sep 07, 2022 | 73.49 | 74.76 | 73.49 | 74.70 | 6,050 | +1.47(+2.00%) |
Sep 06, 2022 | 73.63 | 73.63 | 73.11 | 73.24 | 4,464 | -0.77(-1.03%) |
Sep 02, 2022 | 74.83 | 75.40 | 73.75 | 74.00 | 8,067 | -0.43(-0.58%) |
Sep 01, 2022 | 73.50 | 74.43 | 73.24 | 74.43 | 11,004 | -0.45(-0.59%) |
Aug 31, 2022 | 75.93 | 75.93 | 74.88 | 74.88 | 3,712 | -0.33(-0.44%) |
Aug 30, 2022 | 76.14 | 76.14 | 74.82 | 75.21 | 8,248 | -0.78(-1.03%) |
Aug 29, 2022 | 75.60 | 76.40 | 75.60 | 75.99 | 4,500 | -0.48(-0.62%) |
Aug 26, 2022 | 77.24 | 77.25 | 76.47 | 76.47 | 3,938 | -2.50(-3.17%) |
Aug 25, 2022 | 78.42 | 78.96 | 78.42 | 78.96 | 2,347 | +0.97(+1.24%) |
Aug 24, 2022 | 77.05 | 78.39 | 77.05 | 78.00 | 3,836 | +0.65(+0.83%) |
Aug 23, 2022 | 77.67 | 77.85 | 77.35 | 77.35 | 3,774 | +0.30(+0.38%) |
Aug 22, 2022 | 77.16 | 77.58 | 77.04 | 77.06 | 3,682 | -1.59(-2.02%) |
Aug 19, 2022 | 78.56 | 78.71 | 78.51 | 78.65 | 3,816 | -1.24(-1.55%) |
Aug 18, 2022 | 79.38 | 80.13 | 79.33 | 79.89 | 7,961 | +0.32(+0.40%) |
Aug 17, 2022 | 80.74 | 80.74 | 79.49 | 79.57 | 8,045 | -1.20(-1.49%) |
Aug 16, 2022 | 79.93 | 81.06 | 79.93 | 80.77 | 6,992 | -0.03(-0.04%) |
Aug 15, 2022 | 79.40 | 80.88 | 79.40 | 80.80 | 3,571 | +0.11(+0.14%) |
Aug 12, 2022 | 79.93 | 80.69 | 79.93 | 80.69 | 113,196 | +1.30(+1.63%) |
Aug 11, 2022 | 79.96 | 79.97 | 79.13 | 79.39 | 14,801 | +0.05(+0.06%) |
Aug 10, 2022 | 78.91 | 79.39 | 78.91 | 79.35 | 16,560 | +2.06(+2.67%) |
Aug 09, 2022 | 77.72 | 77.73 | 77.28 | 77.28 | 1,867 | -0.70(-0.90%) |
Aug 08, 2022 | 78.41 | 78.41 | 77.99 | 77.99 | 1,174 | +0.14(+0.18%) |
Aug 05, 2022 | 76.06 | 77.85 | 76.06 | 77.85 | 4,344 | +0.08(+0.11%) |
Aug 04, 2022 | 77.57 | 77.91 | 77.57 | 77.76 | 2,657 | -0.27(-0.35%) |
Aug 03, 2022 | 77.39 | 78.16 | 77.39 | 78.04 | 4,931 | +1.32(+1.72%) |
Aug 02, 2022 | 75.60 | 77.21 | 75.60 | 76.71 | 5,380 | +0.41(+0.54%) |
Aug 01, 2022 | 76.55 | 76.55 | 76.17 | 76.30 | 1,838 | -0.16(-0.21%) |
Jul 29, 2022 | 75.63 | 76.64 | 75.63 | 76.46 | 5,519 | +1.16(+1.55%) |
Jul 28, 2022 | 74.50 | 75.36 | 74.50 | 75.29 | 2,106 | +0.38(+0.51%) |
Jul 27, 2022 | 74.37 | 75.01 | 73.80 | 74.92 | 4,417 | +1.92(+2.63%) |
Jul 26, 2022 | 73.03 | 73.07 | 72.78 | 73.00 | 4,776 | -1.19(-1.61%) |
Jul 25, 2022 | 74.10 | 74.33 | 73.83 | 74.19 | 8,917 | +0.12(+0.17%) |
Jul 22, 2022 | 75.49 | 75.50 | 73.86 | 74.07 | 3,424 | -1.22(-1.62%) |
Jul 21, 2022 | 73.94 | 75.29 | 73.94 | 75.29 | 2,732 | +0.45(+0.60%) |
Jul 20, 2022 | 74.12 | 75.02 | 73.99 | 74.84 | 1,839 | +0.97(+1.31%) |
Jul 19, 2022 | 73.06 | 73.88 | 73.06 | 73.87 | 49,978 | +2.19(+3.06%) |
Jul 18, 2022 | 72.78 | 72.78 | 71.52 | 71.67 | 1,236 | +0.18(+0.25%) |
Jul 15, 2022 | 70.09 | 71.49 | 70.09 | 71.49 | 1,972 | +1.63(+2.34%) |
Jul 14, 2022 | 70.08 | 70.08 | 69.51 | 69.86 | 751 | -0.74(-1.05%) |
Jul 13, 2022 | 69.69 | 70.81 | 69.69 | 70.61 | 1,784 | +0.10(+0.14%) |
Jul 12, 2022 | 70.46 | 71.01 | 70.40 | 70.51 | 2,737 | -0.57(-0.80%) |
Jul 11, 2022 | 71.15 | 71.66 | 71.00 | 71.08 | 4,863 | -1.50(-2.07%) |
Jul 08, 2022 | 72.40 | 73.12 | 72.40 | 72.58 | 795 | -0.09(-0.13%) |
Jul 07, 2022 | 72.50 | 72.87 | 72.45 | 72.68 | 4,401 | +1.49(+2.09%) |
Jul 06, 2022 | 70.73 | 71.38 | 70.56 | 71.19 | 8,165 | -0.39(-0.55%) |
Jul 05, 2022 | 69.57 | 71.58 | 69.57 | 71.58 | 9,399 | +0.57(+0.80%) |