Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.88 | 71.68 | 69.87 | 70.17 | 4,378 | -0.89(-1.26%) |
Sep 29, 2022 | 72.53 | 72.53 | 70.72 | 71.06 | 2,764 | -2.61(-3.54%) |
Sep 28, 2022 | 73.34 | 73.93 | 73.34 | 73.67 | 1,215 | +2.63(+3.70%) |
Sep 27, 2022 | 71.42 | 71.42 | 70.71 | 71.04 | 809 | +0.80(+1.14%) |
Sep 26, 2022 | 71.85 | 72.15 | 70.24 | 70.24 | 493 | -0.99(-1.39%) |
Sep 23, 2022 | 71.02 | 71.33 | 70.35 | 71.23 | 688 | -1.26(-1.73%) |
Sep 22, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 173 | -2.06(-2.77%) |
Sep 21, 2022 | 76.17 | 76.17 | 74.55 | 74.55 | 622 | -1.14(-1.51%) |
Sep 20, 2022 | 76.13 | 76.13 | 75.19 | 75.69 | 1,413 | -1.35(-1.75%) |
Sep 19, 2022 | 75.94 | 77.03 | 75.93 | 77.03 | 866 | +0.99(+1.30%) |
Sep 16, 2022 | 75.42 | 76.05 | 75.03 | 76.05 | 496 | -0.32(-0.41%) |
Sep 15, 2022 | 76.58 | 76.58 | 76.36 | 76.36 | 900 | +0.04(+0.05%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.66 | 76.33 | 3,339 | -0.51(-0.66%) |
Sep 13, 2022 | 79.20 | 79.20 | 76.83 | 76.83 | 438 | -4.64(-5.70%) |
Sep 12, 2022 | 81.47 | 81.47 | 81.47 | 81.47 | 119 | +1.41(+1.76%) |
Sep 09, 2022 | 78.05 | 80.07 | 78.05 | 80.07 | 1,721 | +2.09(+2.69%) |
Sep 08, 2022 | 77.46 | 77.97 | 77.46 | 77.97 | 561 | -0.22(-0.28%) |
Sep 07, 2022 | 75.61 | 78.19 | 75.61 | 78.19 | 502 | +2.48(+3.28%) |
Sep 06, 2022 | 77.71 | 77.71 | 75.71 | 75.71 | 171 | -1.45(-1.88%) |
Sep 02, 2022 | 79.03 | 79.03 | 77.16 | 77.16 | 1,984 | -0.93(-1.19%) |
Sep 01, 2022 | 78.39 | 78.39 | 78.08 | 78.08 | 414 | -0.76(-0.97%) |
Aug 31, 2022 | 81.23 | 81.23 | 78.84 | 78.84 | 416 | -1.87(-2.32%) |
Aug 30, 2022 | 81.01 | 81.01 | 80.66 | 80.72 | 1,355 | -1.15(-1.41%) |
Aug 29, 2022 | 81.18 | 81.87 | 81.18 | 81.87 | 384 | -0.48(-0.59%) |
Aug 26, 2022 | 83.08 | 83.08 | 82.26 | 82.36 | 490 | -3.19(-3.73%) |
Aug 25, 2022 | 84.23 | 85.54 | 84.23 | 85.54 | 280 | +1.68(+2.00%) |
Aug 24, 2022 | 83.87 | 83.87 | 83.87 | 83.87 | 25 | -0.22(-0.26%) |
Aug 23, 2022 | 84.93 | 85.05 | 84.04 | 84.09 | 404 | +0.33(+0.39%) |
Aug 22, 2022 | 83.76 | 83.76 | 83.76 | 83.76 | 134 | -2.62(-3.04%) |
Aug 19, 2022 | 87.35 | 87.35 | 86.17 | 86.38 | 955 | -2.63(-2.95%) |
Aug 18, 2022 | 88.20 | 89.01 | 88.20 | 89.01 | 485 | +0.07(+0.08%) |
Aug 17, 2022 | 89.73 | 89.73 | 88.53 | 88.94 | 370 | -1.75(-1.93%) |
Aug 16, 2022 | 90.68 | 90.74 | 90.60 | 90.70 | 2,949 | +2.57(+2.91%) |
Aug 15, 2022 | 87.78 | 88.13 | 87.63 | 88.13 | 449 | +0.28(+0.32%) |
Aug 12, 2022 | 87.00 | 87.85 | 87.00 | 87.85 | 849 | +1.82(+2.11%) |
Aug 11, 2022 | 86.70 | 86.70 | 86.02 | 86.03 | 365 | +0.41(+0.48%) |
Aug 10, 2022 | 85.66 | 85.84 | 85.62 | 85.62 | 697 | +2.85(+3.44%) |
Aug 09, 2022 | 82.77 | 82.77 | 82.77 | 82.77 | 13 | -2.47(-2.90%) |
Aug 08, 2022 | 83.49 | 85.54 | 83.49 | 85.24 | 654 | +2.36(+2.85%) |
Aug 05, 2022 | 82.88 | 82.88 | 82.88 | 82.88 | 102 | +0.17(+0.21%) |
Aug 04, 2022 | 82.99 | 82.99 | 82.71 | 82.71 | 499 | -0.34(-0.41%) |
Aug 03, 2022 | 82.32 | 83.18 | 82.32 | 83.05 | 348 | +1.90(+2.34%) |
Aug 02, 2022 | 81.54 | 81.54 | 81.15 | 81.15 | 145 | -1.58(-1.91%) |
Aug 01, 2022 | 83.04 | 83.04 | 82.73 | 82.73 | 305 | +0.86(+1.05%) |
Jul 29, 2022 | 81.65 | 81.87 | 81.65 | 81.87 | 332 | +0.27(+0.33%) |
Jul 28, 2022 | 81.24 | 81.63 | 81.17 | 81.60 | 4,963 | +1.72(+2.16%) |
Jul 27, 2022 | 78.41 | 79.87 | 78.16 | 79.87 | 906 | +2.18(+2.81%) |
Jul 26, 2022 | 79.19 | 79.19 | 77.69 | 77.69 | 471 | -2.62(-3.26%) |
Jul 25, 2022 | 80.20 | 80.31 | 80.20 | 80.31 | 307 | -1.06(-1.31%) |
Jul 22, 2022 | 81.16 | 81.37 | 81.16 | 81.37 | 1,976 | -0.52(-0.64%) |
Jul 21, 2022 | 80.55 | 81.89 | 80.55 | 81.89 | 919 | +0.39(+0.48%) |
Jul 20, 2022 | 80.26 | 81.51 | 79.64 | 81.51 | 2,433 | +1.24(+1.55%) |
Jul 19, 2022 | 80.42 | 80.42 | 80.26 | 80.26 | 396 | +2.97(+3.84%) |
Jul 18, 2022 | 77.52 | 78.41 | 77.29 | 77.29 | 752 | +0.85(+1.11%) |
Jul 15, 2022 | 76.34 | 76.45 | 76.34 | 76.45 | 14,532 | +1.73(+2.32%) |
Jul 14, 2022 | 74.03 | 74.71 | 74.02 | 74.71 | 1,671 | -0.92(-1.22%) |
Jul 13, 2022 | 75.35 | 75.63 | 75.35 | 75.63 | 940 | +0.08(+0.11%) |
Jul 12, 2022 | 75.55 | 75.55 | 75.55 | 75.55 | 82 | +0.40(+0.53%) |
Jul 11, 2022 | 75.21 | 75.52 | 75.15 | 75.15 | 515 | -1.28(-1.67%) |
Jul 08, 2022 | 75.99 | 76.74 | 75.99 | 76.43 | 262 | -0.33(-0.44%) |
Jul 07, 2022 | 75.84 | 76.76 | 75.84 | 76.76 | 718 | +2.37(+3.18%) |
Jul 06, 2022 | 74.66 | 74.66 | 74.06 | 74.40 | 8,842 | -2.08(-2.73%) |
Jul 05, 2022 | 73.06 | 76.49 | 73.06 | 76.48 | 733 | +2.08(+2.80%) |