Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.80 | 73.94 | 71.17 | 71.61 | 333,152 | -0.42(-0.58%) |
Sep 29, 2022 | 73.99 | 74.34 | 71.03 | 72.02 | 278,914 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.77 | 72.94 | 75.34 | 320,536 | +2.86(+3.95%) |
Sep 27, 2022 | 73.72 | 74.99 | 71.52 | 72.48 | 359,725 | -0.47(-0.65%) |
Sep 26, 2022 | 72.90 | 74.88 | 72.73 | 72.95 | 312,473 | +0.25(+0.35%) |
Sep 23, 2022 | 74.66 | 75.66 | 72.35 | 72.70 | 488,160 | -3.11(-4.11%) |
Sep 22, 2022 | 78.96 | 78.96 | 75.29 | 75.81 | 407,978 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.94 | 79.01 | 79.01 | 394,937 | -3.00(-3.65%) |
Sep 20, 2022 | 81.42 | 82.97 | 81.09 | 82.01 | 233,480 | +0.31(+0.38%) |
Sep 19, 2022 | 79.88 | 82.39 | 79.88 | 81.70 | 181,607 | +0.39(+0.48%) |
Sep 16, 2022 | 80.44 | 81.55 | 80.03 | 81.31 | 358,288 | +0.07(+0.08%) |
Sep 15, 2022 | 81.56 | 82.87 | 80.52 | 81.24 | 263,446 | -0.60(-0.73%) |
Sep 14, 2022 | 82.38 | 83.89 | 81.02 | 81.84 | 280,438 | -0.18(-0.22%) |
Sep 13, 2022 | 80.53 | 82.51 | 79.76 | 82.03 | 402,276 | -0.47(-0.57%) |
Sep 12, 2022 | 81.63 | 83.33 | 81.13 | 82.50 | 527,021 | +3.48(+4.40%) |
Sep 09, 2022 | 77.24 | 79.81 | 76.72 | 79.02 | 366,172 | +2.19(+2.86%) |
Sep 08, 2022 | 73.80 | 76.90 | 73.50 | 76.83 | 588,465 | +2.52(+3.40%) |
Sep 07, 2022 | 71.33 | 74.96 | 71.17 | 74.30 | 1,037,333 | +2.90(+4.06%) |
Sep 06, 2022 | 77.51 | 78.01 | 71.30 | 71.40 | 809,227 | -6.67(-8.54%) |
Sep 02, 2022 | 78.51 | 79.20 | 76.62 | 78.07 | 243,796 | +0.73(+0.95%) |
Sep 01, 2022 | 76.52 | 77.44 | 75.85 | 77.34 | 392,234 | +0.14(+0.18%) |
Aug 31, 2022 | 77.55 | 78.70 | 76.81 | 77.20 | 465,085 | +0.38(+0.49%) |
Aug 30, 2022 | 84.15 | 84.15 | 75.59 | 76.83 | 1,112,336 | -8.22(-9.66%) |
Aug 29, 2022 | 83.67 | 85.15 | 82.93 | 85.04 | 318,192 | +0.82(+0.98%) |
Aug 26, 2022 | 88.43 | 88.78 | 84.11 | 84.22 | 261,356 | -4.56(-5.14%) |
Aug 25, 2022 | 87.94 | 89.55 | 87.59 | 88.78 | 358,941 | +1.60(+1.84%) |
Aug 24, 2022 | 83.52 | 87.85 | 83.14 | 87.18 | 371,288 | +2.90(+3.44%) |
Aug 23, 2022 | 85.21 | 86.92 | 84.12 | 84.28 | 413,885 | -0.84(-0.99%) |
Aug 22, 2022 | 86.93 | 87.42 | 84.76 | 85.12 | 412,838 | -2.78(-3.16%) |
Aug 19, 2022 | 89.00 | 89.84 | 87.64 | 87.90 | 472,771 | -1.75(-1.95%) |
Aug 18, 2022 | 87.94 | 90.15 | 87.86 | 89.65 | 438,132 | +1.75(+1.99%) |
Aug 17, 2022 | 87.96 | 90.08 | 87.00 | 87.90 | 1,133,008 | -1.24(-1.39%) |
Aug 16, 2022 | 85.16 | 89.45 | 85.16 | 89.14 | 929,179 | +3.63(+4.24%) |
Aug 15, 2022 | 83.97 | 88.11 | 83.97 | 85.51 | 967,966 | +1.18(+1.40%) |
Aug 12, 2022 | 81.82 | 84.42 | 81.41 | 84.33 | 785,419 | +2.65(+3.25%) |
Aug 11, 2022 | 78.64 | 81.79 | 78.13 | 81.68 | 543,872 | +3.67(+4.71%) |
Aug 10, 2022 | 72.14 | 78.92 | 71.79 | 78.00 | 681,890 | +5.40(+7.43%) |
Aug 09, 2022 | 73.75 | 74.10 | 72.24 | 72.61 | 460,960 | -1.00(-1.36%) |
Aug 08, 2022 | 71.30 | 74.46 | 71.28 | 73.61 | 631,213 | +2.21(+3.10%) |
Aug 05, 2022 | 70.36 | 71.64 | 70.22 | 71.39 | 318,108 | +0.39(+0.56%) |
Aug 04, 2022 | 70.91 | 71.65 | 69.78 | 71.00 | 303,757 | +0.03(+0.04%) |
Aug 03, 2022 | 68.39 | 71.05 | 68.08 | 70.97 | 325,367 | +2.90(+4.25%) |
Aug 02, 2022 | 66.88 | 68.34 | 66.32 | 68.07 | 361,429 | +0.68(+1.01%) |
Aug 01, 2022 | 65.82 | 67.48 | 64.86 | 67.39 | 319,426 | +0.88(+1.33%) |
Jul 29, 2022 | 66.03 | 67.52 | 64.32 | 66.51 | 438,939 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.89 | 61.85 | 66.54 | 568,551 | +4.29(+6.89%) |
Jul 27, 2022 | 60.86 | 62.42 | 60.41 | 62.25 | 354,667 | +2.05(+3.40%) |
Jul 26, 2022 | 60.54 | 61.45 | 60.01 | 60.20 | 334,297 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.27 | 60.60 | 61.24 | 272,930 | -2.02(-3.19%) |
Jul 22, 2022 | 62.93 | 63.44 | 62.25 | 63.26 | 280,003 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.89 | 62.19 | 62.93 | 292,548 | -0.98(-1.54%) |
Jul 20, 2022 | 63.55 | 65.51 | 63.37 | 63.91 | 332,520 | -0.02(-0.03%) |
Jul 19, 2022 | 61.27 | 64.09 | 60.63 | 63.93 | 383,448 | +2.96(+4.86%) |
Jul 18, 2022 | 59.29 | 61.19 | 58.89 | 60.97 | 370,225 | +1.56(+2.62%) |
Jul 15, 2022 | 59.26 | 60.24 | 58.35 | 59.41 | 304,962 | +1.08(+1.85%) |
Jul 14, 2022 | 57.83 | 59.23 | 57.59 | 58.33 | 341,209 | -0.45(-0.77%) |
Jul 13, 2022 | 56.46 | 58.85 | 55.95 | 58.78 | 281,515 | +1.47(+2.57%) |
Jul 12, 2022 | 56.83 | 58.25 | 56.83 | 57.31 | 273,434 | +0.66(+1.17%) |
Jul 11, 2022 | 57.23 | 57.77 | 56.08 | 56.65 | 306,686 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.85 | 56.58 | 57.32 | 1,125,053 | -0.90(-1.55%) |
Jul 07, 2022 | 56.84 | 58.27 | 56.38 | 58.22 | 342,607 | +1.64(+2.91%) |
Jul 06, 2022 | 57.69 | 58.56 | 56.17 | 56.58 | 411,473 | -1.26(-2.18%) |
Jul 05, 2022 | 55.06 | 57.85 | 54.18 | 57.84 | 445,340 | +2.21(+3.98%) |