Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.65 | 70.84 | 68.46 | 68.57 | 1,138,353 | -0.92(-1.32%) |
Sep 29, 2022 | 69.94 | 70.09 | 68.56 | 69.49 | 576,434 | -1.34(-1.89%) |
Sep 28, 2022 | 70.32 | 71.38 | 69.32 | 70.83 | 911,957 | +0.81(+1.16%) |
Sep 27, 2022 | 69.83 | 70.51 | 69.15 | 70.02 | 734,227 | +1.36(+1.98%) |
Sep 26, 2022 | 69.86 | 70.59 | 68.00 | 68.66 | 1,081,766 | -1.74(-2.47%) |
Sep 23, 2022 | 69.92 | 70.72 | 69.17 | 70.40 | 717,611 | -0.87(-1.22%) |
Sep 22, 2022 | 72.44 | 72.47 | 70.66 | 71.27 | 645,238 | -1.32(-1.82%) |
Sep 21, 2022 | 72.97 | 74.68 | 72.57 | 72.59 | 736,835 | -0.17(-0.23%) |
Sep 20, 2022 | 73.37 | 74.11 | 72.63 | 72.76 | 806,819 | -1.46(-1.97%) |
Sep 19, 2022 | 74.50 | 75.08 | 73.57 | 74.22 | 749,206 | -0.77(-1.03%) |
Sep 16, 2022 | 75.61 | 75.86 | 74.59 | 74.99 | 1,341,231 | -0.93(-1.22%) |
Sep 15, 2022 | 78.34 | 78.77 | 75.73 | 75.92 | 1,503,683 | -2.93(-3.72%) |
Sep 14, 2022 | 79.71 | 80.14 | 78.11 | 78.85 | 514,456 | -0.59(-0.74%) |
Sep 13, 2022 | 80.13 | 80.67 | 79.23 | 79.44 | 629,277 | -2.63(-3.20%) |
Sep 12, 2022 | 82.10 | 82.78 | 81.15 | 82.07 | 500,200 | +0.85(+1.05%) |
Sep 09, 2022 | 81.68 | 82.27 | 81.11 | 81.22 | 461,164 | +0.62(+0.77%) |
Sep 08, 2022 | 78.35 | 80.63 | 78.05 | 80.60 | 578,347 | +1.51(+1.91%) |
Sep 07, 2022 | 79.06 | 79.69 | 77.80 | 79.09 | 725,883 | +0.65(+0.83%) |
Sep 06, 2022 | 80.75 | 80.75 | 78.13 | 78.44 | 1,114,453 | -1.15(-1.44%) |
Sep 02, 2022 | 80.50 | 81.45 | 79.25 | 79.59 | 711,504 | -0.58(-0.72%) |
Sep 01, 2022 | 82.23 | 83.07 | 79.42 | 80.17 | 829,754 | -3.38(-4.05%) |
Aug 31, 2022 | 84.82 | 84.90 | 83.40 | 83.55 | 697,866 | -1.27(-1.50%) |
Aug 30, 2022 | 86.49 | 86.49 | 84.12 | 84.82 | 702,017 | -0.91(-1.06%) |
Aug 29, 2022 | 86.41 | 86.95 | 85.41 | 85.73 | 578,637 | -1.00(-1.15%) |
Aug 26, 2022 | 88.65 | 89.36 | 86.34 | 86.73 | 744,327 | -2.67(-2.99%) |
Aug 25, 2022 | 92.00 | 92.52 | 89.28 | 89.40 | 955,993 | -1.70(-1.87%) |
Aug 24, 2022 | 91.50 | 92.06 | 89.86 | 91.10 | 632,483 | -0.65(-0.71%) |
Aug 23, 2022 | 92.00 | 94.22 | 90.92 | 91.75 | 660,264 | +0.18(+0.20%) |
Aug 22, 2022 | 91.47 | 92.48 | 90.73 | 91.57 | 794,559 | -0.85(-0.92%) |
Aug 19, 2022 | 91.86 | 92.71 | 91.44 | 92.42 | 678,106 | -0.29(-0.31%) |
Aug 18, 2022 | 89.22 | 93.44 | 89.20 | 92.71 | 1,519,180 | +3.40(+3.81%) |
Aug 17, 2022 | 89.00 | 91.03 | 87.77 | 89.31 | 1,335,305 | -0.29(-0.32%) |
Aug 16, 2022 | 91.00 | 93.00 | 88.75 | 89.60 | 2,834,190 | -6.59(-6.85%) |
Aug 15, 2022 | 94.00 | 96.46 | 93.71 | 96.19 | 1,281,785 | +1.92(+2.04%) |
Aug 12, 2022 | 93.40 | 94.50 | 92.73 | 94.27 | 602,694 | +1.77(+1.91%) |
Aug 11, 2022 | 93.22 | 94.61 | 91.97 | 92.50 | 540,426 | +0.33(+0.36%) |
Aug 10, 2022 | 90.61 | 92.25 | 89.27 | 92.17 | 496,081 | +2.98(+3.34%) |
Aug 09, 2022 | 91.51 | 91.90 | 88.85 | 89.19 | 786,908 | -3.00(-3.25%) |
Aug 08, 2022 | 91.86 | 93.69 | 91.27 | 92.19 | 497,806 | +1.20(+1.32%) |
Aug 05, 2022 | 90.57 | 91.15 | 89.83 | 90.99 | 484,321 | -0.09(-0.10%) |
Aug 04, 2022 | 92.65 | 93.37 | 90.85 | 91.08 | 1,030,591 | -2.35(-2.52%) |
Aug 03, 2022 | 91.00 | 93.50 | 90.88 | 93.43 | 720,855 | +2.69(+2.96%) |
Aug 02, 2022 | 89.96 | 91.45 | 89.75 | 90.74 | 395,421 | +0.08(+0.09%) |
Aug 01, 2022 | 89.88 | 91.99 | 89.41 | 90.66 | 532,752 | +0.20(+0.22%) |
Jul 29, 2022 | 87.48 | 91.00 | 86.58 | 90.46 | 1,025,106 | +2.31(+2.62%) |
Jul 28, 2022 | 87.44 | 88.35 | 86.45 | 88.15 | 330,563 | +1.09(+1.25%) |
Jul 27, 2022 | 85.88 | 87.85 | 85.33 | 87.06 | 536,432 | +1.64(+1.92%) |
Jul 26, 2022 | 83.75 | 85.74 | 83.75 | 85.42 | 458,605 | +0.96(+1.14%) |
Jul 25, 2022 | 84.96 | 85.00 | 83.33 | 84.46 | 276,205 | -0.56(-0.66%) |
Jul 22, 2022 | 86.05 | 86.32 | 84.28 | 85.02 | 363,814 | -1.40(-1.62%) |
Jul 21, 2022 | 85.64 | 86.53 | 84.63 | 86.42 | 399,144 | +0.94(+1.10%) |
Jul 20, 2022 | 83.77 | 85.68 | 83.19 | 85.48 | 515,565 | +1.89(+2.26%) |
Jul 19, 2022 | 81.94 | 84.46 | 81.65 | 83.59 | 615,793 | +2.59(+3.20%) |
Jul 18, 2022 | 82.40 | 82.68 | 80.73 | 81.00 | 526,228 | -0.96(-1.17%) |
Jul 15, 2022 | 79.50 | 81.98 | 79.28 | 81.96 | 527,296 | +2.88(+3.64%) |
Jul 14, 2022 | 77.42 | 79.32 | 76.50 | 79.08 | 704,356 | +1.02(+1.31%) |
Jul 13, 2022 | 76.00 | 78.48 | 76.00 | 78.06 | 276,116 | +0.44(+0.57%) |
Jul 12, 2022 | 78.46 | 78.83 | 76.90 | 77.62 | 545,575 | -0.89(-1.13%) |
Jul 11, 2022 | 79.89 | 79.89 | 78.20 | 78.51 | 514,819 | -1.63(-2.03%) |
Jul 08, 2022 | 77.40 | 80.50 | 77.17 | 80.14 | 639,598 | +2.04(+2.61%) |
Jul 07, 2022 | 77.79 | 79.34 | 77.79 | 78.10 | 691,331 | +1.17(+1.52%) |
Jul 06, 2022 | 76.00 | 77.53 | 76.00 | 76.93 | 469,337 | +0.34(+0.44%) |
Jul 05, 2022 | 76.46 | 77.25 | 75.13 | 76.59 | 785,762 | -1.23(-1.58%) |