Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.06 | 67.10 | 65.56 | 65.65 | 448,644 | -1.56(-2.32%) |
Sep 29, 2022 | 69.41 | 69.41 | 66.43 | 67.21 | 386,241 | -2.67(-3.82%) |
Sep 28, 2022 | 69.98 | 70.55 | 68.87 | 69.88 | 352,685 | +0.56(+0.80%) |
Sep 27, 2022 | 70.72 | 71.53 | 69.22 | 69.33 | 302,774 | -1.17(-1.66%) |
Sep 26, 2022 | 71.85 | 72.30 | 69.85 | 70.49 | 359,254 | -1.69(-2.35%) |
Sep 23, 2022 | 73.41 | 73.59 | 71.47 | 72.19 | 337,878 | -1.92(-2.59%) |
Sep 22, 2022 | 73.88 | 75.42 | 73.35 | 74.11 | 598,896 | +0.08(+0.11%) |
Sep 21, 2022 | 76.13 | 76.56 | 74.01 | 74.02 | 411,448 | -1.68(-2.23%) |
Sep 20, 2022 | 76.54 | 76.62 | 74.82 | 75.71 | 476,625 | -1.26(-1.64%) |
Sep 19, 2022 | 76.22 | 76.98 | 75.86 | 76.97 | 267,169 | +0.52(+0.68%) |
Sep 16, 2022 | 76.14 | 76.56 | 75.47 | 76.45 | 1,615,315 | -0.13(-0.17%) |
Sep 15, 2022 | 77.17 | 77.40 | 75.92 | 76.58 | 667,862 | -0.88(-1.13%) |
Sep 14, 2022 | 76.37 | 77.57 | 76.37 | 77.46 | 521,162 | +0.94(+1.23%) |
Sep 13, 2022 | 76.69 | 77.54 | 76.27 | 76.52 | 939,551 | -0.99(-1.28%) |
Sep 12, 2022 | 77.70 | 78.11 | 77.01 | 77.50 | 640,363 | +0.21(+0.27%) |
Sep 09, 2022 | 78.30 | 78.68 | 77.19 | 77.30 | 495,618 | -0.28(-0.36%) |
Sep 08, 2022 | 76.94 | 78.16 | 75.77 | 77.58 | 1,309,584 | +0.63(+0.82%) |
Sep 07, 2022 | 75.42 | 77.84 | 75.42 | 76.95 | 626,112 | +1.60(+2.12%) |
Sep 06, 2022 | 75.53 | 76.07 | 74.93 | 75.35 | 929,391 | -0.25(-0.34%) |
Sep 02, 2022 | 74.42 | 76.02 | 73.76 | 75.60 | 1,022,203 | +0.87(+1.16%) |
Sep 01, 2022 | 73.05 | 75.00 | 72.94 | 74.74 | 742,602 | +1.47(+2.00%) |
Aug 31, 2022 | 73.03 | 73.79 | 72.71 | 73.27 | 554,223 | -0.38(-0.51%) |
Aug 30, 2022 | 75.31 | 75.46 | 73.34 | 73.65 | 286,745 | -1.39(-1.86%) |
Aug 29, 2022 | 74.14 | 75.44 | 73.58 | 75.04 | 208,049 | +0.30(+0.40%) |
Aug 26, 2022 | 76.23 | 76.23 | 74.63 | 74.74 | 307,366 | -1.47(-1.93%) |
Aug 25, 2022 | 75.39 | 76.22 | 75.06 | 76.21 | 168,832 | +0.77(+1.02%) |
Aug 24, 2022 | 74.41 | 75.58 | 74.00 | 75.43 | 422,213 | +1.34(+1.80%) |
Aug 23, 2022 | 74.21 | 74.66 | 73.38 | 74.10 | 446,991 | +0.06(+0.08%) |
Aug 22, 2022 | 75.02 | 75.74 | 73.92 | 74.04 | 477,382 | -1.60(-2.12%) |
Aug 19, 2022 | 74.79 | 76.05 | 74.59 | 75.64 | 1,028,942 | +0.85(+1.13%) |
Aug 18, 2022 | 74.72 | 75.53 | 74.50 | 74.79 | 511,958 | +0.08(+0.10%) |
Aug 17, 2022 | 75.94 | 76.33 | 74.16 | 74.72 | 702,213 | -0.58(-0.77%) |
Aug 16, 2022 | 73.57 | 75.67 | 73.57 | 75.30 | 399,801 | +1.27(+1.72%) |
Aug 15, 2022 | 72.62 | 74.14 | 72.27 | 74.03 | 535,798 | +1.20(+1.65%) |
Aug 12, 2022 | 71.06 | 73.04 | 71.06 | 72.83 | 943,907 | +2.33(+3.31%) |
Aug 11, 2022 | 70.52 | 71.88 | 70.48 | 70.49 | 501,426 | -0.16(-0.22%) |
Aug 10, 2022 | 72.34 | 72.35 | 69.70 | 70.65 | 748,672 | -2.55(-3.48%) |
Aug 09, 2022 | 72.57 | 73.46 | 72.27 | 73.20 | 600,676 | +0.72(+0.99%) |
Aug 08, 2022 | 71.24 | 72.64 | 71.24 | 72.48 | 605,721 | +1.24(+1.74%) |
Aug 05, 2022 | 70.32 | 71.31 | 70.07 | 71.24 | 818,911 | +0.51(+0.73%) |
Aug 04, 2022 | 70.62 | 71.90 | 70.44 | 70.73 | 945,187 | -0.07(-0.11%) |
Aug 03, 2022 | 72.10 | 72.70 | 69.24 | 70.80 | 2,040,879 | -10.71(-13.14%) |
Aug 02, 2022 | 82.24 | 82.42 | 81.43 | 81.51 | 215,610 | -0.66(-0.81%) |
Aug 01, 2022 | 80.91 | 82.32 | 80.12 | 82.17 | 349,012 | +1.00(+1.23%) |
Jul 29, 2022 | 81.82 | 82.52 | 81.15 | 81.17 | 507,019 | -0.76(-0.92%) |
Jul 28, 2022 | 80.74 | 82.07 | 80.39 | 81.93 | 401,546 | +2.05(+2.57%) |
Jul 27, 2022 | 79.61 | 80.07 | 78.44 | 79.87 | 357,480 | -0.49(-0.60%) |
Jul 26, 2022 | 79.47 | 80.72 | 79.11 | 80.36 | 330,766 | +1.14(+1.44%) |
Jul 25, 2022 | 78.88 | 79.89 | 78.80 | 79.22 | 505,331 | -0.23(-0.29%) |
Jul 22, 2022 | 79.16 | 79.45 | 78.44 | 79.45 | 375,807 | +0.82(+1.04%) |
Jul 21, 2022 | 77.34 | 78.69 | 76.68 | 78.63 | 420,559 | +0.35(+0.44%) |
Jul 20, 2022 | 79.62 | 79.62 | 77.83 | 78.29 | 292,654 | -1.33(-1.66%) |
Jul 19, 2022 | 79.26 | 80.35 | 79.19 | 79.61 | 292,612 | +0.49(+0.63%) |
Jul 18, 2022 | 80.10 | 80.27 | 79.08 | 79.12 | 330,801 | -0.64(-0.81%) |
Jul 15, 2022 | 80.84 | 80.93 | 79.22 | 79.76 | 381,096 | -0.16(-0.20%) |
Jul 14, 2022 | 79.26 | 80.23 | 79.26 | 79.92 | 257,487 | -0.49(-0.62%) |
Jul 13, 2022 | 79.01 | 80.89 | 78.99 | 80.42 | 256,112 | +0.78(+0.98%) |
Jul 12, 2022 | 80.42 | 80.88 | 79.01 | 79.63 | 776,471 | -1.23(-1.52%) |
Jul 11, 2022 | 80.45 | 81.34 | 80.21 | 80.86 | 141,220 | +0.27(+0.34%) |
Jul 08, 2022 | 81.03 | 81.31 | 80.27 | 80.59 | 326,635 | -0.05(-0.06%) |
Jul 07, 2022 | 81.40 | 81.69 | 80.15 | 80.64 | 312,995 | -0.07(-0.09%) |
Jul 06, 2022 | 79.86 | 81.68 | 79.54 | 80.71 | 310,360 | +0.64(+0.80%) |
Jul 05, 2022 | 81.94 | 81.94 | 79.24 | 80.07 | 442,511 | -2.07(-2.52%) |