Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.51 | 66.56 | 65.03 | 65.11 | 452,312 | -1.55(-2.32%) |
Sep 29, 2022 | 68.85 | 68.85 | 65.89 | 66.66 | 389,399 | -2.65(-3.82%) |
Sep 28, 2022 | 69.41 | 69.98 | 68.32 | 69.31 | 355,568 | +0.55(+0.80%) |
Sep 27, 2022 | 70.15 | 70.95 | 68.66 | 68.76 | 305,249 | -1.16(-1.66%) |
Sep 26, 2022 | 71.27 | 71.71 | 69.29 | 69.92 | 362,191 | -1.68(-2.35%) |
Sep 23, 2022 | 72.82 | 72.99 | 70.89 | 71.60 | 340,640 | -1.90(-2.59%) |
Sep 22, 2022 | 73.28 | 74.81 | 72.76 | 73.51 | 603,792 | +0.08(+0.11%) |
Sep 21, 2022 | 75.51 | 75.94 | 73.41 | 73.42 | 414,811 | -1.67(-2.23%) |
Sep 20, 2022 | 75.92 | 76.00 | 74.22 | 75.09 | 480,521 | -1.25(-1.64%) |
Sep 19, 2022 | 75.61 | 76.35 | 75.24 | 76.34 | 269,353 | +0.51(+0.68%) |
Sep 16, 2022 | 75.52 | 75.94 | 74.86 | 75.83 | 1,628,519 | -0.13(-0.17%) |
Sep 15, 2022 | 76.54 | 76.77 | 75.31 | 75.96 | 673,322 | -0.87(-1.13%) |
Sep 14, 2022 | 75.75 | 76.94 | 75.75 | 76.83 | 525,423 | +0.93(+1.23%) |
Sep 13, 2022 | 76.07 | 76.91 | 75.65 | 75.90 | 947,231 | -0.98(-1.28%) |
Sep 12, 2022 | 77.07 | 77.47 | 76.39 | 76.88 | 645,598 | +0.21(+0.27%) |
Sep 09, 2022 | 77.67 | 78.04 | 76.57 | 76.67 | 499,670 | -0.28(-0.36%) |
Sep 08, 2022 | 76.32 | 77.53 | 75.16 | 76.95 | 1,320,290 | +0.63(+0.82%) |
Sep 07, 2022 | 74.81 | 77.21 | 74.81 | 76.33 | 631,230 | +1.59(+2.12%) |
Sep 06, 2022 | 74.92 | 75.46 | 74.32 | 74.74 | 936,989 | -0.25(-0.34%) |
Sep 02, 2022 | 73.81 | 75.40 | 73.16 | 74.99 | 1,030,559 | +0.86(+1.16%) |
Sep 01, 2022 | 72.46 | 74.39 | 72.35 | 74.13 | 748,673 | +1.46(+2.00%) |
Aug 31, 2022 | 72.44 | 73.19 | 72.12 | 72.68 | 558,753 | -0.37(-0.51%) |
Aug 30, 2022 | 74.70 | 74.85 | 72.74 | 73.05 | 289,089 | -1.38(-1.86%) |
Aug 29, 2022 | 73.53 | 74.83 | 72.98 | 74.43 | 209,750 | +0.30(+0.40%) |
Aug 26, 2022 | 75.62 | 75.62 | 74.03 | 74.13 | 309,879 | -1.46(-1.93%) |
Aug 25, 2022 | 74.78 | 75.61 | 74.45 | 75.59 | 170,212 | +0.77(+1.02%) |
Aug 24, 2022 | 73.80 | 74.96 | 73.40 | 74.82 | 425,665 | +1.33(+1.80%) |
Aug 23, 2022 | 73.61 | 74.06 | 72.79 | 73.50 | 450,645 | +0.06(+0.08%) |
Aug 22, 2022 | 74.41 | 75.12 | 73.32 | 73.44 | 481,285 | -1.59(-2.12%) |
Aug 19, 2022 | 74.19 | 75.43 | 73.98 | 75.03 | 1,037,353 | +0.84(+1.13%) |
Aug 18, 2022 | 74.11 | 74.92 | 73.90 | 74.19 | 516,143 | +0.07(+0.10%) |
Aug 17, 2022 | 75.33 | 75.71 | 73.56 | 74.11 | 707,953 | -0.58(-0.77%) |
Aug 16, 2022 | 72.97 | 75.06 | 72.97 | 74.69 | 403,070 | +1.26(+1.72%) |
Aug 15, 2022 | 72.03 | 73.54 | 71.69 | 73.43 | 540,178 | +1.19(+1.65%) |
Aug 12, 2022 | 70.48 | 72.45 | 70.48 | 72.24 | 951,623 | +2.32(+3.31%) |
Aug 11, 2022 | 69.95 | 71.30 | 69.91 | 69.92 | 505,526 | -0.16(-0.22%) |
Aug 10, 2022 | 71.75 | 71.76 | 69.13 | 70.08 | 754,792 | -2.53(-3.48%) |
Aug 09, 2022 | 71.99 | 72.87 | 71.68 | 72.61 | 605,587 | +0.71(+0.99%) |
Aug 08, 2022 | 70.66 | 72.05 | 70.66 | 71.89 | 610,673 | +1.23(+1.74%) |
Aug 05, 2022 | 69.75 | 70.74 | 69.50 | 70.66 | 825,605 | +0.51(+0.73%) |
Aug 04, 2022 | 70.05 | 71.32 | 69.87 | 70.15 | 952,913 | -0.07(-0.11%) |
Aug 03, 2022 | 71.51 | 72.12 | 68.68 | 70.23 | 2,057,562 | -10.62(-13.14%) |
Aug 02, 2022 | 81.58 | 81.75 | 80.77 | 80.85 | 217,373 | -0.66(-0.81%) |
Aug 01, 2022 | 80.25 | 81.66 | 79.47 | 81.50 | 351,865 | +0.99(+1.23%) |
Jul 29, 2022 | 81.15 | 81.85 | 80.49 | 80.51 | 511,163 | -0.75(-0.92%) |
Jul 28, 2022 | 80.09 | 81.40 | 79.74 | 81.26 | 404,828 | +2.04(+2.57%) |
Jul 27, 2022 | 78.97 | 79.42 | 77.81 | 79.23 | 360,403 | -0.48(-0.60%) |
Jul 26, 2022 | 78.83 | 80.07 | 78.47 | 79.71 | 333,470 | +1.13(+1.44%) |
Jul 25, 2022 | 78.24 | 79.24 | 78.16 | 78.58 | 509,462 | -0.23(-0.29%) |
Jul 22, 2022 | 78.52 | 78.81 | 77.80 | 78.81 | 378,879 | +0.81(+1.04%) |
Jul 21, 2022 | 76.72 | 78.05 | 76.06 | 77.99 | 423,997 | +0.34(+0.44%) |
Jul 20, 2022 | 78.98 | 78.98 | 77.20 | 77.65 | 295,046 | -1.31(-1.66%) |
Jul 19, 2022 | 78.62 | 79.70 | 78.55 | 78.97 | 295,004 | +0.49(+0.63%) |
Jul 18, 2022 | 79.45 | 79.62 | 78.44 | 78.48 | 333,506 | -0.64(-0.81%) |
Jul 15, 2022 | 80.18 | 80.27 | 78.58 | 79.11 | 384,212 | -0.16(-0.20%) |
Jul 14, 2022 | 78.62 | 79.58 | 78.62 | 79.27 | 259,592 | -0.49(-0.62%) |
Jul 13, 2022 | 78.37 | 80.23 | 78.35 | 79.76 | 258,206 | +0.78(+0.98%) |
Jul 12, 2022 | 79.76 | 80.23 | 78.37 | 78.99 | 782,818 | -1.22(-1.52%) |
Jul 11, 2022 | 79.80 | 80.68 | 79.56 | 80.21 | 142,375 | +0.27(+0.34%) |
Jul 08, 2022 | 80.37 | 80.65 | 79.61 | 79.94 | 329,305 | -0.05(-0.06%) |
Jul 07, 2022 | 80.74 | 81.03 | 79.50 | 79.99 | 315,554 | -0.07(-0.09%) |
Jul 06, 2022 | 79.21 | 81.02 | 78.89 | 80.06 | 312,897 | +0.64(+0.80%) |
Jul 05, 2022 | 81.27 | 81.27 | 78.60 | 79.42 | 446,128 | -2.06(-2.52%) |