Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.85 | 82.18 | 78.08 | 78.23 | 950,759 | -2.18(-2.71%) |
Sep 29, 2022 | 78.35 | 82.35 | 77.69 | 80.41 | 1,646,666 | +3.08(+3.98%) |
Sep 28, 2022 | 72.45 | 77.56 | 72.20 | 77.33 | 788,821 | +5.05(+6.99%) |
Sep 27, 2022 | 74.11 | 75.16 | 72.06 | 72.28 | 712,485 | +0.11(+0.15%) |
Sep 26, 2022 | 72.41 | 75.34 | 72.15 | 72.17 | 725,091 | -0.50(-0.69%) |
Sep 23, 2022 | 74.93 | 75.53 | 72.03 | 72.67 | 719,631 | -3.15(-4.15%) |
Sep 22, 2022 | 80.54 | 81.63 | 75.74 | 75.82 | 835,420 | -5.15(-6.36%) |
Sep 21, 2022 | 82.55 | 84.17 | 80.50 | 80.97 | 878,486 | -1.37(-1.66%) |
Sep 20, 2022 | 84.73 | 86.80 | 81.99 | 82.34 | 1,327,097 | -2.92(-3.42%) |
Sep 19, 2022 | 77.95 | 85.56 | 77.28 | 85.26 | 6,331,954 | +11.57(+15.70%) |
Sep 16, 2022 | 74.64 | 75.57 | 71.01 | 73.69 | 2,410,489 | -2.67(-3.50%) |
Sep 15, 2022 | 72.47 | 77.28 | 72.23 | 76.36 | 1,702,271 | +3.05(+4.16%) |
Sep 14, 2022 | 72.63 | 73.31 | 69.88 | 73.31 | 1,498,914 | +0.68(+0.94%) |
Sep 13, 2022 | 67.92 | 72.70 | 67.65 | 72.63 | 1,529,836 | -0.27(-0.37%) |
Sep 12, 2022 | 70.88 | 73.08 | 70.49 | 72.90 | 1,223,170 | +2.20(+3.11%) |
Sep 09, 2022 | 66.90 | 70.83 | 66.90 | 70.70 | 863,351 | +4.68(+7.09%) |
Sep 08, 2022 | 63.48 | 66.54 | 63.48 | 66.02 | 552,495 | +0.95(+1.46%) |
Sep 07, 2022 | 63.19 | 65.15 | 62.40 | 65.07 | 676,426 | +1.87(+2.96%) |
Sep 06, 2022 | 60.67 | 63.25 | 59.87 | 63.20 | 1,486,956 | +2.02(+3.30%) |
Sep 02, 2022 | 64.59 | 64.59 | 60.61 | 61.18 | 1,177,519 | -1.04(-1.67%) |
Sep 01, 2022 | 61.88 | 62.25 | 59.79 | 62.22 | 1,365,245 | -1.07(-1.69%) |
Aug 31, 2022 | 66.07 | 68.39 | 63.27 | 63.29 | 967,872 | -1.27(-1.97%) |
Aug 30, 2022 | 65.68 | 66.66 | 63.51 | 64.56 | 536,602 | -0.17(-0.26%) |
Aug 29, 2022 | 62.89 | 65.49 | 62.57 | 64.73 | 1,078,148 | +0.64(+1.00%) |
Aug 26, 2022 | 70.63 | 70.74 | 64.09 | 64.09 | 987,542 | -5.93(-8.47%) |
Aug 25, 2022 | 68.42 | 70.02 | 67.33 | 70.02 | 1,007,026 | +2.18(+3.21%) |
Aug 24, 2022 | 67.63 | 70.34 | 67.56 | 67.84 | 352,611 | +0.63(+0.94%) |
Aug 23, 2022 | 67.19 | 68.57 | 66.60 | 67.21 | 1,137,076 | +0.07(+0.10%) |
Aug 22, 2022 | 67.78 | 68.42 | 66.49 | 67.14 | 1,460,827 | -2.32(-3.34%) |
Aug 19, 2022 | 71.38 | 71.94 | 68.61 | 69.46 | 942,070 | -3.37(-4.63%) |
Aug 18, 2022 | 72.20 | 73.16 | 70.93 | 72.83 | 1,059,129 | +0.16(+0.22%) |
Aug 17, 2022 | 73.23 | 73.63 | 70.96 | 72.67 | 1,173,980 | -2.24(-2.99%) |
Aug 16, 2022 | 77.11 | 77.14 | 73.16 | 74.91 | 1,795,731 | -3.12(-4.00%) |
Aug 15, 2022 | 76.87 | 79.60 | 76.27 | 78.03 | 786,370 | +0.62(+0.80%) |
Aug 12, 2022 | 77.90 | 78.80 | 76.45 | 77.41 | 988,950 | +1.64(+2.16%) |
Aug 11, 2022 | 79.19 | 80.95 | 74.98 | 75.77 | 1,579,183 | -1.18(-1.53%) |
Aug 10, 2022 | 72.00 | 77.75 | 71.22 | 76.95 | 1,950,912 | +8.18(+11.89%) |
Aug 09, 2022 | 71.00 | 71.68 | 67.93 | 68.77 | 1,642,527 | -3.71(-5.12%) |
Aug 08, 2022 | 71.49 | 74.21 | 70.23 | 72.48 | 2,154,189 | +2.59(+3.71%) |
Aug 05, 2022 | 66.21 | 70.92 | 65.53 | 69.89 | 834,671 | +1.62(+2.37%) |
Aug 04, 2022 | 66.21 | 69.65 | 65.72 | 68.27 | 1,119,194 | +2.42(+3.68%) |
Aug 03, 2022 | 62.78 | 66.03 | 62.73 | 65.85 | 548,324 | +3.99(+6.45%) |
Aug 02, 2022 | 59.57 | 62.64 | 58.95 | 61.86 | 564,104 | +1.26(+2.08%) |
Aug 01, 2022 | 59.02 | 61.38 | 58.51 | 60.60 | 729,227 | +1.27(+2.14%) |
Jul 29, 2022 | 60.00 | 60.83 | 58.22 | 59.33 | 726,342 | -0.42(-0.70%) |
Jul 28, 2022 | 58.57 | 59.89 | 56.51 | 59.75 | 568,571 | +0.53(+0.89%) |
Jul 27, 2022 | 57.11 | 59.35 | 56.66 | 59.22 | 709,967 | +2.83(+5.02%) |
Jul 26, 2022 | 59.26 | 59.34 | 56.17 | 56.39 | 599,608 | -3.70(-6.16%) |
Jul 25, 2022 | 61.78 | 61.98 | 59.60 | 60.09 | 778,199 | -3.11(-4.92%) |
Jul 22, 2022 | 66.50 | 67.71 | 63.01 | 63.20 | 494,069 | -3.99(-5.94%) |
Jul 21, 2022 | 66.69 | 67.46 | 65.56 | 67.19 | 477,989 | +0.38(+0.57%) |
Jul 20, 2022 | 63.84 | 67.35 | 63.84 | 66.81 | 745,742 | +3.67(+5.81%) |
Jul 19, 2022 | 62.79 | 63.41 | 60.21 | 63.14 | 510,412 | +1.48(+2.40%) |
Jul 18, 2022 | 62.28 | 64.76 | 61.18 | 61.66 | 699,059 | +0.63(+1.03%) |
Jul 15, 2022 | 60.66 | 61.63 | 58.79 | 61.03 | 1,259,082 | +0.90(+1.50%) |
Jul 14, 2022 | 63.95 | 64.84 | 59.93 | 60.13 | 772,867 | -4.34(-6.73%) |
Jul 13, 2022 | 63.09 | 65.60 | 61.76 | 64.47 | 657,756 | -0.46(-0.71%) |
Jul 12, 2022 | 64.35 | 66.01 | 62.56 | 64.93 | 803,608 | +0.85(+1.33%) |
Jul 11, 2022 | 69.18 | 70.00 | 63.96 | 64.08 | 627,764 | -6.42(-9.11%) |
Jul 08, 2022 | 68.82 | 71.93 | 68.11 | 70.50 | 725,209 | -0.35(-0.49%) |
Jul 07, 2022 | 69.63 | 71.50 | 68.76 | 70.85 | 817,819 | +1.06(+1.52%) |
Jul 06, 2022 | 71.82 | 72.78 | 69.42 | 69.79 | 840,398 | -2.36(-3.27%) |
Jul 05, 2022 | 67.91 | 72.42 | 66.14 | 72.15 | 927,406 | +3.94(+5.78%) |