Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.97 | 68.54 | 66.60 | 67.13 | 1,244,633 | +0.23(+0.34%) |
Sep 29, 2022 | 67.69 | 67.92 | 66.05 | 66.90 | 1,569,307 | -1.73(-2.52%) |
Sep 28, 2022 | 67.42 | 69.05 | 67.29 | 68.63 | 1,984,118 | +1.68(+2.51%) |
Sep 27, 2022 | 68.37 | 68.58 | 66.73 | 66.95 | 1,462,152 | -0.51(-0.76%) |
Sep 26, 2022 | 68.44 | 69.35 | 67.37 | 67.46 | 1,171,123 | -1.22(-1.77%) |
Sep 23, 2022 | 69.15 | 69.15 | 66.74 | 68.68 | 1,811,359 | -1.94(-2.74%) |
Sep 22, 2022 | 71.93 | 72.46 | 70.53 | 70.61 | 1,256,494 | -0.82(-1.15%) |
Sep 21, 2022 | 73.92 | 74.18 | 71.39 | 71.43 | 1,101,460 | -1.62(-2.22%) |
Sep 20, 2022 | 73.94 | 74.34 | 72.26 | 73.06 | 1,446,481 | -2.24(-2.97%) |
Sep 19, 2022 | 73.92 | 75.88 | 73.70 | 75.30 | 1,600,217 | +0.54(+0.72%) |
Sep 16, 2022 | 75.41 | 75.69 | 73.45 | 74.76 | 4,043,152 | -2.05(-2.67%) |
Sep 15, 2022 | 77.31 | 78.71 | 76.55 | 76.81 | 2,034,865 | -0.77(-1.00%) |
Sep 14, 2022 | 77.59 | 78.64 | 75.12 | 77.59 | 4,064,867 | -1.16(-1.48%) |
Sep 13, 2022 | 84.26 | 85.63 | 78.67 | 78.75 | 2,553,570 | -10.07(-11.34%) |
Sep 12, 2022 | 88.70 | 90.06 | 88.25 | 88.82 | 1,080,373 | +1.14(+1.30%) |
Sep 09, 2022 | 87.18 | 88.19 | 86.69 | 87.68 | 932,770 | +1.69(+1.96%) |
Sep 08, 2022 | 84.73 | 86.18 | 83.33 | 85.99 | 1,755,921 | +0.38(+0.45%) |
Sep 07, 2022 | 83.76 | 85.75 | 83.42 | 85.61 | 1,005,489 | +1.65(+1.96%) |
Sep 06, 2022 | 84.48 | 85.16 | 83.47 | 83.96 | 1,160,247 | +0.15(+0.18%) |
Sep 02, 2022 | 86.41 | 86.98 | 83.21 | 83.81 | 887,867 | -0.82(-0.97%) |
Sep 01, 2022 | 84.21 | 84.69 | 82.49 | 84.64 | 937,423 | -0.56(-0.66%) |
Aug 31, 2022 | 87.66 | 88.00 | 85.12 | 85.20 | 1,055,851 | -2.26(-2.58%) |
Aug 30, 2022 | 89.29 | 89.65 | 86.73 | 87.45 | 643,384 | -1.52(-1.70%) |
Aug 29, 2022 | 87.99 | 89.65 | 87.55 | 88.97 | 533,461 | -0.01(-0.01%) |
Aug 26, 2022 | 92.87 | 93.22 | 88.91 | 88.98 | 485,606 | -3.71(-4.00%) |
Aug 25, 2022 | 91.09 | 92.73 | 90.89 | 92.69 | 594,336 | +2.23(+2.46%) |
Aug 24, 2022 | 91.09 | 91.25 | 89.83 | 90.46 | 595,403 | -0.33(-0.36%) |
Aug 23, 2022 | 89.19 | 91.04 | 89.19 | 90.79 | 689,954 | +1.88(+2.12%) |
Aug 22, 2022 | 90.65 | 90.65 | 88.73 | 88.91 | 730,242 | -3.42(-3.70%) |
Aug 19, 2022 | 93.48 | 93.48 | 91.75 | 92.32 | 684,550 | -1.66(-1.76%) |
Aug 18, 2022 | 93.60 | 94.35 | 93.27 | 93.98 | 481,555 | +0.61(+0.65%) |
Aug 17, 2022 | 94.15 | 94.79 | 93.30 | 93.37 | 1,018,414 | -2.04(-2.14%) |
Aug 16, 2022 | 94.56 | 95.67 | 94.02 | 95.41 | 612,737 | +0.81(+0.86%) |
Aug 15, 2022 | 93.74 | 95.04 | 93.30 | 94.60 | 815,909 | -0.12(-0.13%) |
Aug 12, 2022 | 93.58 | 94.74 | 93.32 | 94.72 | 621,165 | +1.86(+2.01%) |
Aug 11, 2022 | 92.69 | 94.22 | 92.66 | 92.86 | 934,610 | +1.17(+1.28%) |
Aug 10, 2022 | 91.01 | 92.42 | 90.87 | 91.69 | 751,898 | +2.56(+2.87%) |
Aug 09, 2022 | 89.79 | 89.92 | 88.47 | 89.13 | 717,649 | -0.64(-0.71%) |
Aug 08, 2022 | 90.16 | 91.24 | 89.74 | 89.77 | 1,099,129 | +0.70(+0.79%) |
Aug 05, 2022 | 87.07 | 89.49 | 86.89 | 89.06 | 1,122,950 | +1.25(+1.42%) |
Aug 04, 2022 | 87.62 | 88.69 | 86.73 | 87.82 | 999,227 | +0.40(+0.46%) |
Aug 03, 2022 | 87.91 | 88.11 | 86.69 | 87.42 | 1,193,434 | +0.14(+0.16%) |
Aug 02, 2022 | 87.43 | 89.02 | 87.19 | 87.28 | 990,569 | -0.79(-0.89%) |
Aug 01, 2022 | 88.30 | 88.70 | 86.45 | 88.06 | 1,066,852 | -1.75(-1.95%) |
Jul 29, 2022 | 88.59 | 90.21 | 87.51 | 89.81 | 2,464,816 | +0.72(+0.81%) |
Jul 28, 2022 | 89.69 | 90.23 | 88.41 | 89.09 | 1,518,855 | +0.16(+0.18%) |
Jul 27, 2022 | 86.97 | 89.25 | 86.49 | 88.93 | 967,996 | +2.02(+2.33%) |
Jul 26, 2022 | 87.59 | 88.84 | 86.71 | 86.91 | 970,672 | -1.30(-1.48%) |
Jul 25, 2022 | 87.90 | 88.38 | 86.82 | 88.21 | 932,645 | +1.08(+1.24%) |
Jul 22, 2022 | 88.07 | 88.42 | 86.64 | 87.14 | 614,643 | -0.05(-0.05%) |
Jul 21, 2022 | 85.78 | 87.29 | 85.17 | 87.18 | 779,058 | +0.71(+0.82%) |
Jul 20, 2022 | 85.96 | 87.10 | 85.05 | 86.47 | 766,090 | +0.18(+0.21%) |
Jul 19, 2022 | 84.54 | 86.73 | 84.47 | 86.29 | 852,870 | +2.98(+3.57%) |
Jul 18, 2022 | 84.28 | 84.92 | 82.79 | 83.32 | 782,388 | +0.30(+0.36%) |
Jul 15, 2022 | 82.66 | 83.28 | 81.45 | 83.02 | 865,978 | +1.99(+2.46%) |
Jul 14, 2022 | 80.91 | 81.54 | 79.76 | 81.02 | 810,128 | -1.91(-2.30%) |
Jul 13, 2022 | 83.29 | 83.67 | 81.97 | 82.93 | 780,469 | -1.99(-2.35%) |
Jul 12, 2022 | 83.42 | 86.18 | 83.24 | 84.93 | 636,410 | +0.97(+1.16%) |
Jul 11, 2022 | 83.64 | 84.66 | 82.90 | 83.95 | 710,909 | -0.49(-0.58%) |
Jul 08, 2022 | 85.55 | 85.75 | 83.60 | 84.44 | 798,993 | -0.55(-0.65%) |
Jul 07, 2022 | 84.38 | 85.73 | 83.49 | 84.99 | 815,772 | +1.92(+2.31%) |
Jul 06, 2022 | 82.68 | 83.63 | 81.29 | 83.07 | 932,542 | +0.35(+0.42%) |
Jul 05, 2022 | 81.11 | 82.78 | 79.53 | 82.73 | 1,324,765 | -0.55(-0.66%) |