Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.14 | 63.14 | 61.70 | 61.84 | 1,163,130 | -0.43(-0.69%) |
Sep 29, 2022 | 63.16 | 63.27 | 61.38 | 62.27 | 1,044,231 | -1.37(-2.15%) |
Sep 28, 2022 | 63.94 | 64.10 | 62.86 | 63.64 | 1,067,492 | -0.06(-0.09%) |
Sep 27, 2022 | 65.29 | 65.81 | 63.26 | 63.70 | 964,617 | -1.54(-2.36%) |
Sep 26, 2022 | 64.94 | 66.25 | 64.83 | 65.24 | 1,048,071 | +0.12(+0.18%) |
Sep 23, 2022 | 66.48 | 66.48 | 64.41 | 65.12 | 1,124,926 | -1.88(-2.81%) |
Sep 22, 2022 | 68.74 | 69.18 | 66.66 | 67.00 | 833,604 | -1.94(-2.82%) |
Sep 21, 2022 | 68.84 | 70.99 | 68.84 | 68.94 | 896,535 | +0.15(+0.21%) |
Sep 20, 2022 | 70.26 | 70.37 | 68.69 | 68.80 | 1,094,183 | -2.23(-3.14%) |
Sep 19, 2022 | 68.55 | 71.28 | 68.46 | 71.02 | 876,024 | +1.50(+2.15%) |
Sep 16, 2022 | 71.46 | 71.46 | 69.12 | 69.53 | 1,941,456 | -2.01(-2.81%) |
Sep 15, 2022 | 74.14 | 74.34 | 71.42 | 71.54 | 1,343,331 | -2.37(-3.20%) |
Sep 14, 2022 | 73.27 | 74.06 | 72.66 | 73.90 | 1,290,976 | +0.62(+0.85%) |
Sep 13, 2022 | 74.17 | 74.64 | 73.11 | 73.28 | 856,604 | -2.37(-3.13%) |
Sep 12, 2022 | 75.22 | 76.36 | 75.16 | 75.65 | 1,017,041 | +0.94(+1.25%) |
Sep 09, 2022 | 73.95 | 75.17 | 73.80 | 74.71 | 770,059 | +1.54(+2.11%) |
Sep 08, 2022 | 72.45 | 73.30 | 71.64 | 73.17 | 859,387 | +0.46(+0.63%) |
Sep 07, 2022 | 71.14 | 72.79 | 70.83 | 72.71 | 1,249,354 | +1.50(+2.11%) |
Sep 06, 2022 | 71.57 | 72.05 | 70.12 | 71.21 | 1,256,985 | -0.99(-1.37%) |
Sep 02, 2022 | 73.44 | 74.21 | 71.82 | 72.20 | 613,055 | -0.49(-0.67%) |
Sep 01, 2022 | 71.89 | 72.86 | 71.56 | 72.68 | 890,125 | +0.39(+0.53%) |
Aug 31, 2022 | 73.04 | 73.05 | 72.10 | 72.30 | 1,350,344 | -0.10(-0.14%) |
Aug 30, 2022 | 73.68 | 73.78 | 72.26 | 72.40 | 597,689 | -0.87(-1.19%) |
Aug 29, 2022 | 73.16 | 73.83 | 72.49 | 73.27 | 678,119 | -0.51(-0.70%) |
Aug 26, 2022 | 76.71 | 76.82 | 73.79 | 73.79 | 541,279 | -2.68(-3.50%) |
Aug 25, 2022 | 76.43 | 77.17 | 75.88 | 76.46 | 570,032 | +0.26(+0.34%) |
Aug 24, 2022 | 75.67 | 76.49 | 75.34 | 76.21 | 731,145 | +0.69(+0.91%) |
Aug 23, 2022 | 75.22 | 75.87 | 74.81 | 75.52 | 896,930 | +0.60(+0.80%) |
Aug 22, 2022 | 76.13 | 76.29 | 74.82 | 74.92 | 1,316,097 | -2.13(-2.76%) |
Aug 19, 2022 | 75.69 | 77.22 | 75.11 | 77.05 | 1,389,246 | +1.28(+1.69%) |
Aug 18, 2022 | 74.75 | 76.68 | 74.01 | 75.77 | 1,018,590 | +1.24(+1.66%) |
Aug 17, 2022 | 75.13 | 75.38 | 73.94 | 74.53 | 798,997 | -1.07(-1.42%) |
Aug 16, 2022 | 73.76 | 75.64 | 73.47 | 75.60 | 799,786 | +1.65(+2.23%) |
Aug 15, 2022 | 73.68 | 74.20 | 73.26 | 73.95 | 731,269 | +0.04(+0.05%) |
Aug 12, 2022 | 72.66 | 73.96 | 72.19 | 73.91 | 660,394 | +1.78(+2.47%) |
Aug 11, 2022 | 72.75 | 73.34 | 71.99 | 72.13 | 862,101 | +0.17(+0.24%) |
Aug 10, 2022 | 72.33 | 72.60 | 71.63 | 71.96 | 645,328 | +0.45(+0.63%) |
Aug 09, 2022 | 71.50 | 71.73 | 70.82 | 71.51 | 806,268 | -0.13(-0.18%) |
Aug 08, 2022 | 71.83 | 72.40 | 71.47 | 71.64 | 534,698 | +0.17(+0.24%) |
Aug 05, 2022 | 71.67 | 72.12 | 71.03 | 71.46 | 828,430 | -0.92(-1.27%) |
Aug 04, 2022 | 72.34 | 72.56 | 71.87 | 72.38 | 655,237 | -0.14(-0.19%) |
Aug 03, 2022 | 72.19 | 72.77 | 71.32 | 72.52 | 1,174,458 | +0.47(+0.65%) |
Aug 02, 2022 | 72.80 | 72.89 | 72.03 | 72.05 | 811,945 | -0.85(-1.17%) |
Aug 01, 2022 | 72.03 | 73.78 | 71.39 | 72.90 | 1,392,580 | +0.70(+0.97%) |
Jul 29, 2022 | 72.56 | 72.84 | 71.82 | 72.21 | 3,181,025 | -0.21(-0.29%) |
Jul 28, 2022 | 71.61 | 72.72 | 71.24 | 72.42 | 1,250,143 | +0.91(+1.27%) |
Jul 27, 2022 | 70.34 | 71.55 | 69.95 | 71.51 | 1,819,721 | +1.01(+1.43%) |
Jul 26, 2022 | 70.66 | 71.49 | 70.05 | 70.50 | 1,891,090 | -1.02(-1.42%) |
Jul 25, 2022 | 73.85 | 73.90 | 71.04 | 71.52 | 2,007,342 | -2.25(-3.04%) |
Jul 22, 2022 | 76.47 | 76.47 | 73.25 | 73.76 | 1,387,639 | -3.34(-4.33%) |
Jul 21, 2022 | 74.19 | 77.36 | 73.17 | 77.10 | 1,843,890 | +3.15(+4.27%) |
Jul 20, 2022 | 72.64 | 74.39 | 72.34 | 73.95 | 2,025,760 | +1.23(+1.69%) |
Jul 19, 2022 | 72.11 | 74.38 | 70.11 | 72.72 | 3,268,305 | +0.51(+0.71%) |
Jul 18, 2022 | 72.69 | 73.05 | 71.91 | 72.21 | 1,736,506 | +0.19(+0.27%) |
Jul 15, 2022 | 72.60 | 72.82 | 70.73 | 72.02 | 1,659,670 | -0.16(-0.23%) |
Jul 14, 2022 | 72.69 | 72.89 | 71.53 | 72.18 | 1,229,477 | -1.35(-1.83%) |
Jul 13, 2022 | 72.05 | 74.48 | 72.05 | 73.53 | 1,029,938 | -0.26(-0.36%) |
Jul 12, 2022 | 74.99 | 75.97 | 73.29 | 73.79 | 954,719 | -1.23(-1.64%) |
Jul 11, 2022 | 75.65 | 76.26 | 74.76 | 75.02 | 1,008,837 | -1.16(-1.53%) |
Jul 08, 2022 | 76.64 | 76.88 | 75.61 | 76.18 | 886,263 | -0.77(-1.00%) |
Jul 07, 2022 | 74.81 | 77.24 | 74.61 | 76.96 | 1,086,852 | +2.22(+2.97%) |
Jul 06, 2022 | 74.80 | 75.27 | 73.44 | 74.74 | 911,880 | +0.03(+0.04%) |
Jul 05, 2022 | 73.07 | 74.71 | 72.19 | 74.71 | 872,295 | +0.75(+1.01%) |