Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.10 | 72.75 | 69.05 | 70.33 | 1,134,490 | +1.32(+1.91%) |
Sep 29, 2022 | 68.69 | 69.12 | 66.57 | 69.01 | 648,339 | -0.32(-0.46%) |
Sep 28, 2022 | 67.48 | 70.41 | 67.47 | 69.33 | 1,045,348 | +1.94(+2.88%) |
Sep 27, 2022 | 67.82 | 68.80 | 66.57 | 67.39 | 644,644 | +0.79(+1.19%) |
Sep 26, 2022 | 68.01 | 69.03 | 66.10 | 66.60 | 1,201,969 | -1.76(-2.57%) |
Sep 23, 2022 | 69.23 | 69.61 | 66.90 | 68.36 | 1,055,033 | -2.46(-3.47%) |
Sep 22, 2022 | 73.06 | 73.22 | 69.33 | 70.82 | 1,406,027 | -2.38(-3.25%) |
Sep 21, 2022 | 76.25 | 76.46 | 73.20 | 73.20 | 788,328 | -2.91(-3.82%) |
Sep 20, 2022 | 76.88 | 77.62 | 74.25 | 76.11 | 784,001 | -1.09(-1.41%) |
Sep 19, 2022 | 78.88 | 79.00 | 75.05 | 77.20 | 1,250,544 | -2.31(-2.91%) |
Sep 16, 2022 | 81.31 | 82.06 | 77.77 | 79.51 | 1,500,241 | -3.55(-4.27%) |
Sep 15, 2022 | 85.83 | 86.39 | 82.50 | 83.06 | 691,541 | -2.99(-3.47%) |
Sep 14, 2022 | 84.59 | 87.47 | 83.35 | 86.05 | 881,293 | +1.46(+1.73%) |
Sep 13, 2022 | 84.27 | 86.65 | 83.72 | 84.59 | 733,569 | -1.65(-1.91%) |
Sep 12, 2022 | 85.78 | 86.57 | 83.76 | 86.24 | 786,105 | +1.19(+1.40%) |
Sep 09, 2022 | 84.75 | 85.81 | 83.85 | 85.05 | 628,542 | +0.53(+0.63%) |
Sep 08, 2022 | 82.51 | 85.33 | 82.26 | 84.52 | 1,082,920 | +1.20(+1.44%) |
Sep 07, 2022 | 79.25 | 83.88 | 78.25 | 83.32 | 1,120,236 | +3.85(+4.84%) |
Sep 06, 2022 | 78.50 | 80.78 | 78.47 | 79.47 | 808,159 | +0.99(+1.26%) |
Sep 02, 2022 | 79.73 | 80.86 | 77.77 | 78.48 | 624,376 | -0.22(-0.28%) |
Sep 01, 2022 | 77.65 | 78.72 | 76.18 | 78.70 | 707,390 | -0.10(-0.13%) |
Aug 31, 2022 | 77.67 | 79.40 | 77.27 | 78.80 | 622,597 | +1.43(+1.85%) |
Aug 30, 2022 | 80.19 | 80.99 | 76.55 | 77.37 | 667,783 | -2.82(-3.52%) |
Aug 29, 2022 | 80.29 | 81.36 | 78.00 | 80.19 | 968,171 | -1.32(-1.62%) |
Aug 26, 2022 | 85.92 | 86.68 | 81.04 | 81.51 | 1,237,512 | -5.09(-5.88%) |
Aug 25, 2022 | 83.79 | 86.85 | 83.50 | 86.60 | 1,128,119 | +3.72(+4.49%) |
Aug 24, 2022 | 81.00 | 84.36 | 81.00 | 82.88 | 815,685 | +1.98(+2.45%) |
Aug 23, 2022 | 80.74 | 81.76 | 79.56 | 80.90 | 568,369 | +0.16(+0.20%) |
Aug 22, 2022 | 81.27 | 82.85 | 80.10 | 80.74 | 802,292 | -1.73(-2.10%) |
Aug 19, 2022 | 81.73 | 83.62 | 81.00 | 82.47 | 880,858 | -0.07(-0.08%) |
Aug 18, 2022 | 83.39 | 84.54 | 81.60 | 82.54 | 718,204 | -0.77(-0.92%) |
Aug 17, 2022 | 82.32 | 84.07 | 81.81 | 83.31 | 833,690 | -0.07(-0.08%) |
Aug 16, 2022 | 83.28 | 84.36 | 81.42 | 83.38 | 706,179 | -0.32(-0.38%) |
Aug 15, 2022 | 82.82 | 84.87 | 82.34 | 83.70 | 1,218,716 | +0.55(+0.66%) |
Aug 12, 2022 | 83.14 | 83.95 | 81.51 | 83.15 | 890,558 | -0.19(-0.23%) |
Aug 11, 2022 | 82.88 | 85.27 | 82.66 | 83.34 | 1,037,432 | +0.50(+0.60%) |
Aug 10, 2022 | 80.91 | 83.54 | 80.50 | 82.84 | 1,018,656 | +3.08(+3.86%) |
Aug 09, 2022 | 79.36 | 82.86 | 78.00 | 79.76 | 1,168,635 | +0.57(+0.72%) |
Aug 08, 2022 | 79.01 | 83.93 | 78.62 | 79.19 | 1,377,413 | +0.62(+0.79%) |
Aug 05, 2022 | 71.49 | 78.85 | 71.46 | 78.57 | 1,703,905 | +7.33(+10.29%) |
Aug 04, 2022 | 79.26 | 81.43 | 66.26 | 71.24 | 3,265,244 | -4.65(-6.13%) |
Aug 03, 2022 | 76.19 | 76.93 | 73.89 | 75.89 | 1,545,740 | -0.25(-0.33%) |
Aug 02, 2022 | 75.13 | 77.50 | 74.51 | 76.14 | 853,994 | +0.55(+0.73%) |
Aug 01, 2022 | 76.60 | 77.78 | 75.06 | 75.59 | 1,084,272 | -1.13(-1.47%) |
Jul 29, 2022 | 74.46 | 77.16 | 73.53 | 76.72 | 998,396 | +0.95(+1.25%) |
Jul 28, 2022 | 74.70 | 78.17 | 72.75 | 75.77 | 2,014,367 | +1.63(+2.20%) |
Jul 27, 2022 | 72.73 | 74.40 | 70.13 | 74.14 | 998,913 | +3.34(+4.72%) |
Jul 26, 2022 | 70.50 | 72.10 | 69.72 | 70.80 | 717,538 | +0.33(+0.47%) |
Jul 25, 2022 | 69.98 | 71.19 | 68.33 | 70.47 | 892,621 | +1.81(+2.64%) |
Jul 22, 2022 | 72.55 | 73.20 | 68.20 | 68.66 | 1,036,239 | -3.23(-4.49%) |
Jul 21, 2022 | 74.16 | 74.34 | 68.38 | 71.89 | 1,670,856 | -2.27(-3.06%) |
Jul 20, 2022 | 71.32 | 75.09 | 71.19 | 74.16 | 1,621,902 | +2.68(+3.75%) |
Jul 19, 2022 | 67.44 | 71.64 | 66.98 | 71.48 | 924,328 | +4.60(+6.88%) |
Jul 18, 2022 | 71.50 | 72.77 | 65.99 | 66.88 | 1,497,081 | -3.77(-5.34%) |
Jul 15, 2022 | 69.12 | 72.26 | 67.33 | 70.65 | 2,056,303 | +2.74(+4.03%) |
Jul 14, 2022 | 66.00 | 68.94 | 64.54 | 67.91 | 1,122,187 | +0.48(+0.71%) |
Jul 13, 2022 | 64.36 | 68.23 | 64.10 | 67.43 | 993,828 | +1.34(+2.03%) |
Jul 12, 2022 | 66.52 | 66.79 | 62.76 | 66.09 | 977,307 | -0.15(-0.23%) |
Jul 11, 2022 | 67.08 | 68.44 | 64.74 | 66.24 | 788,866 | -1.55(-2.29%) |
Jul 08, 2022 | 63.67 | 69.08 | 63.19 | 67.79 | 2,090,804 | +4.68(+7.42%) |
Jul 07, 2022 | 62.00 | 65.03 | 61.50 | 63.11 | 644,521 | +1.69(+2.75%) |
Jul 06, 2022 | 64.40 | 64.83 | 61.11 | 61.42 | 707,750 | -3.31(-5.11%) |
Jul 05, 2022 | 62.45 | 65.18 | 61.52 | 64.73 | 650,138 | +1.23(+1.94%) |