Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.53 | 69.89 | 67.73 | 67.88 | 680,371 | -0.78(-1.14%) |
Sep 29, 2022 | 68.79 | 69.27 | 67.69 | 68.66 | 431,818 | -1.03(-1.48%) |
Sep 28, 2022 | 68.44 | 70.11 | 68.07 | 69.69 | 478,116 | +1.68(+2.47%) |
Sep 27, 2022 | 69.22 | 69.50 | 66.92 | 68.01 | 534,827 | -0.24(-0.35%) |
Sep 26, 2022 | 68.68 | 69.96 | 67.87 | 68.25 | 728,843 | -1.22(-1.75%) |
Sep 23, 2022 | 70.47 | 70.56 | 68.35 | 69.47 | 628,376 | -1.83(-2.56%) |
Sep 22, 2022 | 72.91 | 73.43 | 71.24 | 71.30 | 449,382 | -2.01(-2.74%) |
Sep 21, 2022 | 75.64 | 76.04 | 73.29 | 73.31 | 406,525 | -1.57(-2.10%) |
Sep 20, 2022 | 75.74 | 75.74 | 74.15 | 74.88 | 853,204 | -1.67(-2.18%) |
Sep 19, 2022 | 74.13 | 76.73 | 74.07 | 76.55 | 346,500 | +1.62(+2.17%) |
Sep 16, 2022 | 75.81 | 76.00 | 74.24 | 74.93 | 1,295,733 | -2.10(-2.72%) |
Sep 15, 2022 | 76.42 | 77.47 | 75.86 | 77.02 | 804,196 | +0.68(+0.89%) |
Sep 14, 2022 | 76.26 | 76.91 | 75.03 | 76.35 | 404,676 | -0.04(-0.05%) |
Sep 13, 2022 | 78.18 | 78.45 | 75.92 | 76.39 | 320,333 | -3.71(-4.63%) |
Sep 12, 2022 | 80.36 | 80.93 | 79.43 | 80.09 | 390,737 | +0.57(+0.72%) |
Sep 09, 2022 | 78.16 | 79.69 | 78.14 | 79.52 | 372,035 | +2.35(+3.04%) |
Sep 08, 2022 | 75.63 | 77.24 | 75.03 | 77.18 | 429,461 | +0.73(+0.96%) |
Sep 07, 2022 | 75.32 | 76.61 | 75.12 | 76.44 | 373,709 | +0.83(+1.10%) |
Sep 06, 2022 | 77.15 | 77.28 | 74.47 | 75.61 | 613,567 | -1.06(-1.39%) |
Sep 02, 2022 | 78.13 | 78.13 | 76.15 | 76.68 | 622,117 | -0.15(-0.20%) |
Sep 01, 2022 | 76.49 | 76.90 | 75.86 | 76.83 | 510,398 | -0.19(-0.25%) |
Aug 31, 2022 | 77.83 | 77.83 | 76.82 | 77.02 | 532,336 | -0.76(-0.98%) |
Aug 30, 2022 | 78.23 | 78.54 | 77.20 | 77.79 | 621,000 | -0.06(-0.07%) |
Aug 29, 2022 | 77.74 | 78.33 | 77.41 | 77.84 | 549,625 | -0.60(-0.76%) |
Aug 26, 2022 | 81.92 | 81.92 | 78.43 | 78.44 | 273,894 | -3.18(-3.89%) |
Aug 25, 2022 | 80.73 | 81.78 | 80.33 | 81.62 | 226,335 | +1.43(+1.78%) |
Aug 24, 2022 | 80.38 | 81.00 | 79.80 | 80.19 | 201,317 | -0.52(-0.65%) |
Aug 23, 2022 | 80.00 | 81.11 | 80.00 | 80.71 | 271,921 | +1.16(+1.46%) |
Aug 22, 2022 | 81.26 | 81.26 | 79.16 | 79.55 | 460,527 | -2.50(-3.05%) |
Aug 19, 2022 | 82.08 | 82.39 | 81.05 | 82.05 | 334,319 | -0.82(-0.99%) |
Aug 18, 2022 | 82.93 | 83.01 | 82.08 | 82.88 | 381,881 | +0.08(+0.09%) |
Aug 17, 2022 | 84.87 | 85.04 | 82.80 | 82.80 | 398,011 | -3.17(-3.68%) |
Aug 16, 2022 | 84.74 | 86.05 | 84.38 | 85.97 | 344,157 | +1.17(+1.38%) |
Aug 15, 2022 | 82.85 | 85.21 | 82.45 | 84.80 | 557,268 | +1.40(+1.68%) |
Aug 12, 2022 | 83.66 | 83.66 | 82.78 | 83.40 | 383,334 | +0.15(+0.19%) |
Aug 11, 2022 | 82.58 | 84.38 | 82.52 | 83.24 | 494,746 | +1.45(+1.78%) |
Aug 10, 2022 | 80.67 | 82.49 | 80.67 | 81.79 | 395,655 | +2.66(+3.37%) |
Aug 09, 2022 | 80.96 | 81.06 | 79.02 | 79.13 | 405,023 | -1.66(-2.06%) |
Aug 08, 2022 | 80.88 | 81.59 | 80.23 | 80.79 | 360,789 | +0.79(+0.99%) |
Aug 05, 2022 | 78.91 | 80.67 | 78.72 | 80.00 | 311,031 | +0.21(+0.27%) |
Aug 04, 2022 | 80.29 | 81.29 | 79.65 | 79.79 | 359,114 | -0.50(-0.62%) |
Aug 03, 2022 | 81.91 | 81.91 | 80.18 | 80.29 | 590,632 | -1.10(-1.35%) |
Aug 02, 2022 | 80.34 | 82.29 | 80.00 | 81.39 | 635,686 | +0.14(+0.18%) |
Aug 01, 2022 | 81.73 | 82.26 | 79.95 | 81.24 | 711,231 | -1.55(-1.87%) |
Jul 29, 2022 | 80.56 | 83.28 | 79.30 | 82.79 | 1,038,022 | +2.05(+2.54%) |
Jul 28, 2022 | 80.00 | 81.62 | 77.89 | 80.74 | 1,320,734 | -5.33(-6.19%) |
Jul 27, 2022 | 83.46 | 86.75 | 83.02 | 86.07 | 828,292 | +3.30(+3.98%) |
Jul 26, 2022 | 83.39 | 84.22 | 82.65 | 82.77 | 425,987 | -1.11(-1.32%) |
Jul 25, 2022 | 82.89 | 83.93 | 81.75 | 83.88 | 375,770 | +1.63(+1.99%) |
Jul 22, 2022 | 83.27 | 83.65 | 81.61 | 82.24 | 372,477 | -0.43(-0.52%) |
Jul 21, 2022 | 82.03 | 82.81 | 80.60 | 82.67 | 350,737 | +0.56(+0.68%) |
Jul 20, 2022 | 81.74 | 82.44 | 80.91 | 82.12 | 495,982 | +0.78(+0.96%) |
Jul 19, 2022 | 78.61 | 81.41 | 78.61 | 81.34 | 480,356 | +3.92(+5.07%) |
Jul 18, 2022 | 78.56 | 78.76 | 76.91 | 77.41 | 457,754 | -0.06(-0.07%) |
Jul 15, 2022 | 77.19 | 78.13 | 75.92 | 77.47 | 487,268 | +1.23(+1.61%) |
Jul 14, 2022 | 75.64 | 76.28 | 74.90 | 76.24 | 937,940 | -0.63(-0.83%) |
Jul 13, 2022 | 76.48 | 77.43 | 75.84 | 76.88 | 736,593 | -0.52(-0.67%) |
Jul 12, 2022 | 76.91 | 78.91 | 76.77 | 77.40 | 836,493 | +0.21(+0.27%) |
Jul 11, 2022 | 77.04 | 77.73 | 76.35 | 77.18 | 497,132 | -0.70(-0.90%) |
Jul 08, 2022 | 78.70 | 78.94 | 77.30 | 77.89 | 338,517 | -0.96(-1.22%) |
Jul 07, 2022 | 78.62 | 79.38 | 77.34 | 78.85 | 1,152,671 | +1.64(+2.13%) |
Jul 06, 2022 | 78.14 | 78.64 | 76.75 | 77.20 | 1,141,577 | -0.86(-1.10%) |
Jul 05, 2022 | 77.19 | 78.26 | 75.66 | 78.06 | 534,152 | -0.82(-1.04%) |