Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.98 | 68.91 | 67.75 | 68.59 | 131,876 | +1.10(+1.63%) |
Sep 29, 2022 | 68.49 | 68.49 | 66.82 | 67.49 | 184,478 | -1.57(-2.27%) |
Sep 28, 2022 | 68.07 | 69.39 | 67.44 | 69.06 | 130,414 | +1.49(+2.20%) |
Sep 27, 2022 | 69.06 | 69.41 | 67.34 | 67.57 | 1,684,020 | -1.11(-1.61%) |
Sep 26, 2022 | 70.29 | 70.31 | 68.00 | 68.67 | 137,835 | -1.85(-2.63%) |
Sep 23, 2022 | 70.44 | 71.65 | 69.88 | 70.53 | 180,974 | -0.61(-0.86%) |
Sep 22, 2022 | 71.47 | 71.47 | 70.41 | 71.14 | 67,214 | -0.50(-0.70%) |
Sep 21, 2022 | 72.89 | 73.48 | 71.57 | 71.64 | 66,812 | -0.90(-1.24%) |
Sep 20, 2022 | 73.72 | 73.72 | 72.12 | 72.54 | 63,915 | -1.83(-2.46%) |
Sep 19, 2022 | 74.42 | 74.45 | 73.31 | 74.37 | 50,466 | -0.60(-0.81%) |
Sep 16, 2022 | 74.64 | 75.05 | 73.83 | 74.98 | 46,438 | -0.05(-0.06%) |
Sep 15, 2022 | 76.30 | 76.59 | 74.90 | 75.02 | 44,054 | -1.46(-1.91%) |
Sep 14, 2022 | 77.33 | 77.33 | 75.85 | 76.49 | 67,956 | -1.08(-1.39%) |
Sep 13, 2022 | 78.99 | 78.99 | 77.36 | 77.56 | 50,438 | -2.45(-3.06%) |
Sep 12, 2022 | 79.74 | 80.26 | 79.74 | 80.01 | 36,702 | +0.41(+0.51%) |
Sep 09, 2022 | 79.21 | 79.90 | 78.71 | 79.60 | 38,609 | +0.63(+0.80%) |
Sep 08, 2022 | 78.82 | 79.48 | 78.37 | 78.97 | 37,420 | -0.05(-0.06%) |
Sep 07, 2022 | 77.65 | 79.04 | 77.65 | 79.02 | 29,044 | +1.26(+1.62%) |
Sep 06, 2022 | 76.97 | 78.07 | 76.87 | 77.76 | 70,419 | +1.13(+1.48%) |
Sep 02, 2022 | 77.98 | 78.18 | 76.42 | 76.63 | 56,269 | -0.72(-0.93%) |
Sep 01, 2022 | 76.47 | 77.38 | 75.85 | 77.35 | 60,998 | +0.50(+0.65%) |
Aug 31, 2022 | 77.43 | 77.88 | 76.65 | 76.85 | 47,686 | -0.30(-0.39%) |
Aug 30, 2022 | 78.71 | 78.71 | 77.02 | 77.15 | 51,187 | -1.41(-1.79%) |
Aug 29, 2022 | 78.97 | 79.26 | 78.40 | 78.55 | 42,230 | -0.91(-1.14%) |
Aug 26, 2022 | 81.14 | 81.25 | 79.39 | 79.46 | 30,890 | -1.61(-1.99%) |
Aug 25, 2022 | 80.18 | 81.11 | 80.18 | 81.08 | 23,872 | +1.05(+1.31%) |
Aug 24, 2022 | 79.35 | 80.43 | 79.35 | 80.03 | 74,930 | +0.62(+0.78%) |
Aug 23, 2022 | 80.81 | 80.89 | 79.09 | 79.40 | 33,039 | -1.58(-1.95%) |
Aug 22, 2022 | 81.86 | 81.86 | 80.92 | 80.98 | 86,485 | -1.30(-1.58%) |
Aug 19, 2022 | 82.38 | 82.49 | 82.01 | 82.28 | 119,507 | -0.46(-0.56%) |
Aug 18, 2022 | 83.90 | 83.98 | 82.50 | 82.75 | 52,135 | -1.12(-1.34%) |
Aug 17, 2022 | 83.02 | 84.10 | 82.96 | 83.87 | 43,518 | +0.17(+0.20%) |
Aug 16, 2022 | 83.68 | 84.11 | 83.46 | 83.70 | 33,457 | -0.19(-0.23%) |
Aug 15, 2022 | 83.80 | 84.04 | 83.48 | 83.89 | 40,679 | +0.08(+0.10%) |
Aug 12, 2022 | 82.80 | 83.91 | 82.80 | 83.80 | 170,601 | +1.39(+1.68%) |
Aug 11, 2022 | 82.66 | 83.32 | 82.26 | 82.42 | 38,581 | -0.12(-0.15%) |
Aug 10, 2022 | 82.11 | 82.65 | 81.42 | 82.54 | 63,635 | +1.18(+1.45%) |
Aug 09, 2022 | 80.48 | 81.37 | 80.29 | 81.36 | 31,861 | +1.10(+1.36%) |
Aug 08, 2022 | 79.78 | 80.74 | 79.78 | 80.26 | 100,545 | +0.92(+1.15%) |
Aug 05, 2022 | 78.70 | 79.39 | 78.26 | 79.35 | 37,697 | +0.05(+0.06%) |
Aug 04, 2022 | 79.18 | 79.62 | 78.65 | 79.30 | 38,072 | +0.07(+0.08%) |
Aug 03, 2022 | 79.71 | 80.51 | 79.09 | 79.23 | 48,812 | -0.12(-0.15%) |
Aug 02, 2022 | 80.31 | 80.70 | 79.28 | 79.36 | 51,663 | -1.06(-1.32%) |
Aug 01, 2022 | 81.05 | 81.12 | 80.26 | 80.41 | 78,815 | -0.83(-1.02%) |
Jul 29, 2022 | 80.60 | 81.47 | 80.42 | 81.25 | 348,349 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.60 | 46,928 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.40 | 77.59 | 78.34 | 136,638 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,190 | +0.30(+0.39%) |
Jul 25, 2022 | 77.41 | 77.90 | 77.02 | 77.53 | 57,691 | +0.26(+0.34%) |
Jul 22, 2022 | 77.02 | 77.90 | 76.81 | 77.26 | 51,646 | +0.63(+0.83%) |
Jul 21, 2022 | 76.02 | 76.68 | 75.41 | 76.63 | 106,417 | +0.47(+0.62%) |
Jul 20, 2022 | 76.06 | 76.80 | 75.66 | 76.16 | 63,711 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.24 | 74.89 | 76.17 | 58,920 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.71 | 75.02 | 54,263 | -0.47(-0.63%) |
Jul 15, 2022 | 75.38 | 75.94 | 74.80 | 75.49 | 178,894 | +1.10(+1.47%) |
Jul 14, 2022 | 73.65 | 74.65 | 73.65 | 74.40 | 41,796 | -0.40(-0.53%) |
Jul 13, 2022 | 74.31 | 75.18 | 73.74 | 74.80 | 114,648 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.01 | 133,692 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.17 | 75.41 | 85,523 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.71 | 73,223 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.74 | 75.68 | 75.93 | 33,643 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.01 | 76.22 | 59,529 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.04 | 104,210 | -0.62(-0.81%) |