Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 72.27 | 73.01 | 71.41 | 71.50 | 12,192 | -0.91(-1.26%) |
Sep 29, 2022 | 71.83 | 72.47 | 71.30 | 72.42 | 5,110 | +0.17(+0.23%) |
Sep 28, 2022 | 71.34 | 72.67 | 71.34 | 72.25 | 8,646 | +1.08(+1.52%) |
Sep 27, 2022 | 70.86 | 71.28 | 70.42 | 71.17 | 9,314 | +0.58(+0.83%) |
Sep 26, 2022 | 72.24 | 72.27 | 70.38 | 70.59 | 9,182 | -1.91(-2.64%) |
Sep 23, 2022 | 72.38 | 72.74 | 71.89 | 72.50 | 25,513 | -0.70(-0.96%) |
Sep 22, 2022 | 73.73 | 73.73 | 72.95 | 73.20 | 16,932 | -0.74(-1.00%) |
Sep 21, 2022 | 75.93 | 75.93 | 73.89 | 73.94 | 6,234 | -1.65(-2.19%) |
Sep 20, 2022 | 75.49 | 75.71 | 75.02 | 75.59 | 3,522 | -1.53(-1.98%) |
Sep 19, 2022 | 75.32 | 77.12 | 75.32 | 77.12 | 3,471 | +1.07(+1.40%) |
Sep 16, 2022 | 76.29 | 76.29 | 75.94 | 76.05 | 3,722 | -0.78(-1.02%) |
Sep 15, 2022 | 76.09 | 77.47 | 76.04 | 76.84 | 17,494 | +0.52(+0.68%) |
Sep 14, 2022 | 76.01 | 76.57 | 75.69 | 76.32 | 673,599 | +0.22(+0.29%) |
Sep 13, 2022 | 76.90 | 76.99 | 76.10 | 76.10 | 6,670 | -1.55(-2.00%) |
Sep 12, 2022 | 77.03 | 77.92 | 77.03 | 77.65 | 34,749 | +0.67(+0.87%) |
Sep 09, 2022 | 77.57 | 77.57 | 76.99 | 76.99 | 3,045 | +0.05(+0.06%) |
Sep 08, 2022 | 76.17 | 76.94 | 76.14 | 76.94 | 13,043 | +0.80(+1.06%) |
Sep 07, 2022 | 74.35 | 76.13 | 74.33 | 76.13 | 33,073 | +1.86(+2.50%) |
Sep 06, 2022 | 74.67 | 74.81 | 74.05 | 74.27 | 5,612 | -0.28(-0.38%) |
Sep 02, 2022 | 75.29 | 76.07 | 74.37 | 74.56 | 19,323 | -0.16(-0.22%) |
Sep 01, 2022 | 74.28 | 74.73 | 73.94 | 74.72 | 650,999 | +0.63(+0.85%) |
Aug 31, 2022 | 74.54 | 74.74 | 74.09 | 74.09 | 11,275 | -0.65(-0.87%) |
Aug 30, 2022 | 75.83 | 75.83 | 74.61 | 74.74 | 3,518 | -0.75(-0.99%) |
Aug 29, 2022 | 76.02 | 76.02 | 75.15 | 75.48 | 3,462 | -0.46(-0.60%) |
Aug 26, 2022 | 77.77 | 77.77 | 75.94 | 75.94 | 3,680 | -1.39(-1.80%) |
Aug 25, 2022 | 76.41 | 77.33 | 76.41 | 77.33 | 3,661 | +0.83(+1.09%) |
Aug 24, 2022 | 76.07 | 76.58 | 75.86 | 76.50 | 3,423 | +0.35(+0.46%) |
Aug 23, 2022 | 76.40 | 76.65 | 76.15 | 76.15 | 4,508 | -0.34(-0.44%) |
Aug 22, 2022 | 77.54 | 77.54 | 76.48 | 76.49 | 4,416 | -1.98(-2.52%) |
Aug 19, 2022 | 79.24 | 79.24 | 78.42 | 78.47 | 6,547 | -0.77(-0.98%) |
Aug 18, 2022 | 79.08 | 79.29 | 78.73 | 79.24 | 35,562 | +0.51(+0.65%) |
Aug 17, 2022 | 77.69 | 78.87 | 77.69 | 78.73 | 5,231 | +0.55(+0.71%) |
Aug 16, 2022 | 77.15 | 78.27 | 77.15 | 78.18 | 5,124 | +0.68(+0.87%) |
Aug 15, 2022 | 77.17 | 77.71 | 77.15 | 77.50 | 3,400 | -0.01(-0.02%) |
Aug 12, 2022 | 76.56 | 77.56 | 76.56 | 77.51 | 6,564 | +1.25(+1.64%) |
Aug 11, 2022 | 75.47 | 76.36 | 75.47 | 76.26 | 3,701 | +1.39(+1.85%) |
Aug 10, 2022 | 74.64 | 74.87 | 74.64 | 74.87 | 11,192 | +1.03(+1.39%) |
Aug 09, 2022 | 73.95 | 73.95 | 73.41 | 73.85 | 3,220 | +0.95(+1.30%) |
Aug 08, 2022 | 72.63 | 73.41 | 72.63 | 72.90 | 5,595 | +0.58(+0.80%) |
Aug 05, 2022 | 70.97 | 72.35 | 70.97 | 72.32 | 21,424 | +0.89(+1.25%) |
Aug 04, 2022 | 71.95 | 72.16 | 71.41 | 71.43 | 4,824 | -0.49(-0.69%) |
Aug 03, 2022 | 72.54 | 72.54 | 70.84 | 71.92 | 6,814 | -0.09(-0.12%) |
Aug 02, 2022 | 72.44 | 72.91 | 72.01 | 72.01 | 7,340 | -0.67(-0.92%) |
Aug 01, 2022 | 73.73 | 73.73 | 72.43 | 72.68 | 8,857 | -1.14(-1.55%) |
Jul 29, 2022 | 72.88 | 73.94 | 72.88 | 73.82 | 4,697 | +0.67(+0.91%) |
Jul 28, 2022 | 74.53 | 74.53 | 72.29 | 73.15 | 5,478 | -1.68(-2.24%) |
Jul 27, 2022 | 75.17 | 75.17 | 74.07 | 74.83 | 7,671 | -0.19(-0.26%) |
Jul 26, 2022 | 75.31 | 75.31 | 74.81 | 75.02 | 4,772 | -0.11(-0.14%) |
Jul 25, 2022 | 74.64 | 75.35 | 74.64 | 75.13 | 2,759 | +0.98(+1.32%) |
Jul 22, 2022 | 74.29 | 74.94 | 73.74 | 74.15 | 4,794 | -0.29(-0.39%) |
Jul 21, 2022 | 74.13 | 74.51 | 73.47 | 74.44 | 3,682 | -0.26(-0.35%) |
Jul 20, 2022 | 74.45 | 74.95 | 74.24 | 74.70 | 7,282 | -0.16(-0.22%) |
Jul 19, 2022 | 74.08 | 74.87 | 74.08 | 74.86 | 53,285 | +1.76(+2.41%) |
Jul 18, 2022 | 75.17 | 75.17 | 73.01 | 73.10 | 5,518 | -1.31(-1.76%) |
Jul 15, 2022 | 73.94 | 74.77 | 73.94 | 74.41 | 3,749 | +0.78(+1.07%) |
Jul 14, 2022 | 75.46 | 75.59 | 73.40 | 73.63 | 14,396 | -3.52(-4.56%) |
Jul 13, 2022 | 77.48 | 77.70 | 76.87 | 77.14 | 427,095 | -0.40(-0.51%) |
Jul 12, 2022 | 78.47 | 78.66 | 77.42 | 77.54 | 7,612 | -0.93(-1.18%) |
Jul 11, 2022 | 78.71 | 78.87 | 78.13 | 78.47 | 4,174 | -0.15(-0.18%) |
Jul 08, 2022 | 79.42 | 79.42 | 78.61 | 78.61 | 17,077 | -0.51(-0.65%) |
Jul 07, 2022 | 79.60 | 79.83 | 79.13 | 79.13 | 11,589 | +0.18(+0.23%) |
Jul 06, 2022 | 78.43 | 79.25 | 77.91 | 78.94 | 9,395 | +0.66(+0.84%) |
Jul 05, 2022 | 79.20 | 79.20 | 77.03 | 78.28 | 5,532 | -1.31(-1.64%) |