Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.05 | 74.50 | 71.01 | 72.48 | 562,635 | +1.35(+1.90%) |
Sep 29, 2022 | 72.93 | 73.41 | 71.05 | 71.13 | 911,402 | -2.72(-3.68%) |
Sep 28, 2022 | 72.87 | 74.08 | 70.31 | 73.85 | 1,234,344 | +0.60(+0.83%) |
Sep 27, 2022 | 64.34 | 75.78 | 63.58 | 73.24 | 3,999,688 | +9.38(+14.69%) |
Sep 26, 2022 | 64.00 | 64.96 | 63.79 | 63.86 | 507,785 | -0.36(-0.55%) |
Sep 23, 2022 | 65.86 | 66.05 | 63.07 | 64.22 | 1,541,003 | -2.53(-3.78%) |
Sep 22, 2022 | 68.85 | 68.85 | 66.72 | 66.74 | 528,732 | -2.05(-2.99%) |
Sep 21, 2022 | 69.37 | 70.13 | 68.76 | 68.80 | 570,664 | -0.55(-0.79%) |
Sep 20, 2022 | 69.49 | 69.64 | 68.50 | 69.34 | 628,586 | -0.87(-1.24%) |
Sep 19, 2022 | 68.54 | 70.66 | 68.54 | 70.22 | 348,537 | +1.41(+2.05%) |
Sep 16, 2022 | 69.72 | 70.32 | 68.19 | 68.81 | 829,167 | -2.65(-3.71%) |
Sep 15, 2022 | 71.91 | 72.58 | 70.93 | 71.46 | 489,020 | -0.70(-0.97%) |
Sep 14, 2022 | 73.23 | 73.23 | 70.27 | 72.16 | 653,735 | -1.28(-1.74%) |
Sep 13, 2022 | 74.63 | 75.00 | 72.97 | 73.43 | 545,170 | -3.07(-4.02%) |
Sep 12, 2022 | 75.38 | 76.71 | 75.29 | 76.51 | 690,234 | +1.78(+2.38%) |
Sep 09, 2022 | 72.67 | 75.01 | 72.33 | 74.73 | 475,021 | +2.94(+4.09%) |
Sep 08, 2022 | 71.11 | 71.84 | 69.70 | 71.79 | 772,998 | +0.18(+0.25%) |
Sep 07, 2022 | 70.47 | 71.61 | 69.85 | 71.61 | 667,893 | +0.71(+1.00%) |
Sep 06, 2022 | 71.50 | 72.04 | 70.51 | 70.90 | 322,488 | -0.51(-0.71%) |
Sep 02, 2022 | 73.37 | 73.41 | 71.10 | 71.41 | 347,558 | -1.17(-1.61%) |
Sep 01, 2022 | 72.42 | 72.94 | 71.70 | 72.58 | 728,170 | -0.82(-1.11%) |
Aug 31, 2022 | 76.20 | 76.54 | 72.50 | 73.40 | 765,894 | -2.91(-3.81%) |
Aug 30, 2022 | 77.67 | 77.71 | 75.92 | 76.31 | 525,023 | -1.10(-1.43%) |
Aug 29, 2022 | 77.01 | 77.77 | 76.23 | 77.41 | 470,397 | +0.24(+0.31%) |
Aug 26, 2022 | 79.65 | 79.89 | 77.10 | 77.17 | 217,458 | -2.69(-3.37%) |
Aug 25, 2022 | 78.35 | 79.87 | 78.35 | 79.86 | 222,140 | +1.77(+2.26%) |
Aug 24, 2022 | 77.62 | 78.38 | 77.48 | 78.09 | 433,237 | +0.76(+0.98%) |
Aug 23, 2022 | 76.55 | 77.65 | 76.55 | 77.33 | 264,132 | +0.65(+0.85%) |
Aug 22, 2022 | 76.81 | 76.99 | 75.93 | 76.68 | 243,058 | -1.17(-1.50%) |
Aug 19, 2022 | 78.64 | 78.73 | 77.68 | 77.85 | 274,024 | -1.49(-1.88%) |
Aug 18, 2022 | 78.15 | 79.34 | 78.15 | 79.34 | 237,863 | +0.86(+1.09%) |
Aug 17, 2022 | 79.09 | 79.26 | 77.87 | 78.48 | 284,973 | -1.46(-1.82%) |
Aug 16, 2022 | 78.67 | 79.95 | 78.54 | 79.94 | 392,484 | +1.50(+1.91%) |
Aug 15, 2022 | 78.31 | 78.86 | 78.25 | 78.44 | 429,337 | -0.66(-0.83%) |
Aug 12, 2022 | 78.83 | 79.61 | 78.79 | 79.10 | 303,568 | +0.26(+0.33%) |
Aug 11, 2022 | 78.24 | 79.68 | 78.11 | 78.84 | 295,560 | +0.90(+1.15%) |
Aug 10, 2022 | 76.24 | 78.61 | 76.09 | 77.95 | 460,004 | +2.39(+3.17%) |
Aug 09, 2022 | 75.72 | 76.10 | 75.05 | 75.56 | 403,727 | -0.48(-0.63%) |
Aug 08, 2022 | 75.00 | 77.36 | 75.00 | 76.03 | 778,476 | +1.46(+1.96%) |
Aug 05, 2022 | 73.61 | 75.21 | 73.23 | 74.57 | 374,672 | +0.38(+0.51%) |
Aug 04, 2022 | 73.40 | 74.69 | 73.40 | 74.19 | 334,254 | +0.79(+1.08%) |
Aug 03, 2022 | 72.89 | 73.94 | 72.74 | 73.40 | 231,115 | +0.64(+0.88%) |
Aug 02, 2022 | 73.66 | 73.72 | 72.48 | 72.76 | 555,419 | -0.95(-1.29%) |
Aug 01, 2022 | 73.81 | 75.02 | 73.61 | 73.72 | 389,084 | -0.92(-1.24%) |
Jul 29, 2022 | 73.43 | 75.00 | 73.04 | 74.64 | 546,136 | +0.88(+1.19%) |
Jul 28, 2022 | 73.90 | 73.90 | 71.21 | 73.76 | 423,083 | +0.78(+1.07%) |
Jul 27, 2022 | 73.18 | 73.54 | 70.09 | 72.98 | 507,127 | +2.30(+3.25%) |
Jul 26, 2022 | 70.85 | 71.15 | 69.95 | 70.69 | 271,594 | -0.45(-0.63%) |
Jul 25, 2022 | 71.28 | 71.41 | 70.33 | 71.13 | 329,250 | +0.03(+0.04%) |
Jul 22, 2022 | 71.22 | 71.64 | 70.56 | 71.11 | 265,809 | -0.10(-0.13%) |
Jul 21, 2022 | 71.68 | 71.74 | 70.86 | 71.20 | 388,834 | -0.83(-1.15%) |
Jul 20, 2022 | 71.84 | 72.37 | 71.05 | 72.03 | 551,955 | +0.46(+0.64%) |
Jul 19, 2022 | 69.46 | 71.67 | 69.41 | 71.57 | 847,943 | +3.18(+4.65%) |
Jul 18, 2022 | 69.63 | 70.88 | 68.06 | 68.39 | 601,750 | -0.80(-1.16%) |
Jul 15, 2022 | 69.09 | 69.87 | 68.43 | 69.19 | 460,711 | +1.50(+2.21%) |
Jul 14, 2022 | 67.40 | 67.92 | 66.72 | 67.69 | 287,624 | -0.54(-0.80%) |
Jul 13, 2022 | 67.61 | 68.57 | 66.73 | 68.24 | 315,874 | -0.11(-0.17%) |
Jul 12, 2022 | 68.42 | 69.69 | 67.81 | 68.35 | 300,502 | -0.24(-0.35%) |
Jul 11, 2022 | 68.28 | 69.19 | 68.00 | 68.59 | 230,674 | -0.36(-0.53%) |
Jul 08, 2022 | 69.21 | 69.45 | 68.06 | 68.95 | 254,573 | -0.02(-0.03%) |
Jul 07, 2022 | 67.70 | 69.27 | 67.20 | 68.97 | 422,044 | +2.11(+3.15%) |
Jul 06, 2022 | 68.16 | 68.41 | 65.38 | 66.86 | 702,158 | -1.09(-1.60%) |
Jul 05, 2022 | 67.36 | 67.97 | 66.20 | 67.95 | 273,766 | -0.75(-1.10%) |