Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.74 | 74.44 | 70.41 | 70.44 | 541,527 | -0.33(-0.47%) |
Sep 29, 2022 | 70.29 | 71.50 | 69.91 | 70.77 | 397,064 | -0.20(-0.28%) |
Sep 28, 2022 | 69.27 | 71.79 | 68.93 | 70.97 | 477,948 | +2.46(+3.59%) |
Sep 27, 2022 | 68.16 | 69.25 | 66.89 | 68.51 | 349,723 | +1.17(+1.74%) |
Sep 26, 2022 | 64.91 | 68.46 | 64.91 | 67.34 | 523,135 | +2.10(+3.22%) |
Sep 23, 2022 | 66.68 | 67.08 | 63.94 | 65.24 | 530,568 | -2.12(-3.15%) |
Sep 22, 2022 | 71.51 | 71.51 | 66.36 | 67.36 | 677,106 | -4.46(-6.21%) |
Sep 21, 2022 | 74.50 | 74.87 | 71.80 | 71.82 | 332,092 | -2.27(-3.06%) |
Sep 20, 2022 | 74.82 | 75.56 | 73.14 | 74.09 | 528,524 | -0.96(-1.28%) |
Sep 19, 2022 | 73.73 | 75.44 | 71.38 | 75.05 | 795,652 | +0.34(+0.46%) |
Sep 16, 2022 | 76.95 | 77.60 | 73.36 | 74.71 | 1,405,224 | -3.27(-4.19%) |
Sep 15, 2022 | 77.17 | 79.92 | 76.73 | 77.98 | 937,619 | +0.83(+1.08%) |
Sep 14, 2022 | 77.54 | 78.31 | 76.39 | 77.15 | 872,969 | -0.13(-0.17%) |
Sep 13, 2022 | 75.60 | 78.15 | 74.40 | 77.28 | 691,235 | -0.84(-1.08%) |
Sep 12, 2022 | 76.51 | 78.48 | 76.18 | 78.12 | 666,026 | +1.32(+1.72%) |
Sep 09, 2022 | 75.84 | 77.19 | 75.05 | 76.80 | 1,059,180 | +1.32(+1.75%) |
Sep 08, 2022 | 72.37 | 76.33 | 70.79 | 75.48 | 1,189,416 | +3.61(+5.02%) |
Sep 07, 2022 | 68.80 | 72.50 | 68.80 | 71.87 | 568,641 | +3.41(+4.98%) |
Sep 06, 2022 | 70.53 | 71.17 | 67.94 | 68.46 | 636,584 | -2.19(-3.10%) |
Sep 02, 2022 | 71.97 | 72.25 | 70.13 | 70.65 | 395,850 | -0.16(-0.23%) |
Sep 01, 2022 | 72.02 | 72.22 | 68.97 | 70.81 | 772,948 | -1.44(-1.99%) |
Aug 31, 2022 | 71.76 | 73.19 | 71.16 | 72.25 | 446,404 | +1.32(+1.86%) |
Aug 30, 2022 | 72.02 | 73.32 | 70.50 | 70.93 | 487,712 | -1.06(-1.47%) |
Aug 29, 2022 | 70.66 | 72.35 | 69.38 | 71.99 | 383,213 | +0.28(+0.39%) |
Aug 26, 2022 | 74.00 | 74.00 | 71.23 | 71.71 | 365,247 | -2.28(-3.08%) |
Aug 25, 2022 | 73.16 | 74.17 | 72.27 | 73.99 | 554,769 | +1.84(+2.55%) |
Aug 24, 2022 | 70.07 | 72.28 | 69.90 | 72.15 | 481,731 | +2.63(+3.78%) |
Aug 23, 2022 | 71.77 | 71.88 | 67.90 | 69.52 | 833,236 | -2.38(-3.31%) |
Aug 22, 2022 | 72.21 | 73.51 | 71.62 | 71.90 | 431,809 | -0.84(-1.15%) |
Aug 19, 2022 | 72.88 | 72.98 | 70.69 | 72.74 | 584,474 | -0.22(-0.30%) |
Aug 18, 2022 | 72.31 | 73.17 | 71.66 | 72.96 | 531,991 | +0.77(+1.07%) |
Aug 17, 2022 | 71.96 | 72.84 | 71.02 | 72.19 | 848,585 | -0.16(-0.22%) |
Aug 16, 2022 | 73.40 | 73.40 | 70.24 | 72.35 | 488,395 | -1.39(-1.89%) |
Aug 15, 2022 | 72.00 | 73.97 | 71.68 | 73.74 | 575,559 | +1.36(+1.88%) |
Aug 12, 2022 | 70.30 | 72.48 | 69.29 | 72.38 | 446,472 | +2.30(+3.28%) |
Aug 11, 2022 | 71.71 | 72.63 | 69.93 | 70.08 | 760,106 | -0.92(-1.30%) |
Aug 10, 2022 | 71.15 | 71.28 | 68.98 | 71.00 | 615,336 | +1.84(+2.66%) |
Aug 09, 2022 | 71.06 | 71.78 | 68.86 | 69.16 | 443,513 | -1.91(-2.69%) |
Aug 08, 2022 | 71.37 | 72.65 | 68.94 | 71.07 | 618,567 | +0.07(+0.10%) |
Aug 05, 2022 | 71.65 | 72.45 | 69.96 | 71.00 | 626,690 | -1.27(-1.76%) |
Aug 04, 2022 | 69.99 | 72.38 | 67.88 | 72.27 | 1,433,390 | +2.87(+4.14%) |
Aug 03, 2022 | 66.05 | 69.45 | 66.00 | 69.40 | 2,597,698 | -1.78(-2.50%) |
Aug 02, 2022 | 66.75 | 72.00 | 66.74 | 71.18 | 1,860,682 | +4.52(+6.78%) |
Aug 01, 2022 | 64.44 | 67.25 | 63.99 | 66.66 | 1,178,611 | +1.79(+2.76%) |
Jul 29, 2022 | 65.25 | 65.34 | 63.22 | 64.87 | 391,946 | -0.37(-0.57%) |
Jul 28, 2022 | 64.99 | 65.72 | 63.26 | 65.24 | 704,020 | +0.71(+1.10%) |
Jul 27, 2022 | 63.77 | 64.89 | 62.65 | 64.53 | 401,641 | +1.53(+2.43%) |
Jul 26, 2022 | 61.24 | 63.51 | 60.35 | 63.00 | 498,815 | +1.75(+2.86%) |
Jul 25, 2022 | 62.27 | 63.14 | 60.80 | 61.25 | 473,980 | -1.21(-1.94%) |
Jul 22, 2022 | 65.10 | 65.10 | 61.98 | 62.46 | 466,784 | -2.54(-3.91%) |
Jul 21, 2022 | 62.54 | 65.00 | 62.31 | 65.00 | 591,689 | +2.67(+4.28%) |
Jul 20, 2022 | 63.77 | 64.41 | 62.11 | 62.33 | 866,648 | -1.19(-1.87%) |
Jul 19, 2022 | 62.92 | 63.94 | 62.30 | 63.52 | 281,543 | +1.62(+2.62%) |
Jul 18, 2022 | 64.28 | 64.77 | 61.61 | 61.90 | 393,649 | -1.56(-2.46%) |
Jul 15, 2022 | 63.84 | 64.14 | 61.61 | 63.46 | 427,799 | +0.93(+1.49%) |
Jul 14, 2022 | 61.00 | 62.92 | 60.73 | 62.53 | 389,340 | +1.06(+1.72%) |
Jul 13, 2022 | 60.09 | 62.19 | 59.89 | 61.47 | 358,786 | +0.22(+0.36%) |
Jul 12, 2022 | 61.58 | 62.54 | 60.71 | 61.25 | 298,535 | +0.00(+0.00%) |
Jul 11, 2022 | 62.46 | 63.04 | 61.10 | 61.25 | 342,887 | -1.85(-2.93%) |
Jul 08, 2022 | 62.25 | 63.67 | 60.96 | 63.10 | 447,546 | +0.44(+0.70%) |
Jul 07, 2022 | 63.00 | 65.02 | 61.09 | 62.66 | 704,614 | -0.28(-0.44%) |
Jul 06, 2022 | 60.26 | 63.32 | 59.78 | 62.94 | 1,016,518 | +2.70(+4.48%) |
Jul 05, 2022 | 57.12 | 60.66 | 56.38 | 60.24 | 778,303 | +2.28(+3.93%) |