Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.80 | 70.16 | 68.00 | 68.14 | 677,745 | -0.79(-1.14%) |
Sep 29, 2022 | 69.05 | 69.54 | 67.96 | 68.93 | 430,151 | -1.04(-1.48%) |
Sep 28, 2022 | 68.70 | 70.38 | 68.33 | 69.96 | 476,270 | +1.69(+2.47%) |
Sep 27, 2022 | 69.49 | 69.77 | 67.18 | 68.28 | 532,762 | -0.24(-0.35%) |
Sep 26, 2022 | 68.95 | 70.23 | 68.13 | 68.52 | 726,029 | -1.22(-1.75%) |
Sep 23, 2022 | 70.74 | 70.83 | 68.62 | 69.74 | 625,950 | -1.83(-2.56%) |
Sep 22, 2022 | 73.19 | 73.72 | 71.51 | 71.57 | 447,647 | -2.02(-2.74%) |
Sep 21, 2022 | 75.94 | 76.33 | 73.57 | 73.59 | 404,956 | -1.58(-2.10%) |
Sep 20, 2022 | 76.03 | 76.03 | 74.43 | 75.17 | 849,910 | -1.68(-2.18%) |
Sep 19, 2022 | 74.41 | 77.03 | 74.36 | 76.85 | 345,162 | +1.63(+2.17%) |
Sep 16, 2022 | 76.10 | 76.29 | 74.53 | 75.22 | 1,290,731 | -2.10(-2.72%) |
Sep 15, 2022 | 76.72 | 77.77 | 76.16 | 77.32 | 801,092 | +0.68(+0.89%) |
Sep 14, 2022 | 76.56 | 77.21 | 75.32 | 76.64 | 403,114 | -0.04(-0.05%) |
Sep 13, 2022 | 78.48 | 78.76 | 76.22 | 76.68 | 319,096 | -3.72(-4.63%) |
Sep 12, 2022 | 80.68 | 81.25 | 79.74 | 80.40 | 389,229 | +0.57(+0.72%) |
Sep 09, 2022 | 78.47 | 80.00 | 78.45 | 79.83 | 370,599 | +2.36(+3.04%) |
Sep 08, 2022 | 75.93 | 77.54 | 75.32 | 77.48 | 427,803 | +0.74(+0.96%) |
Sep 07, 2022 | 75.62 | 76.91 | 75.41 | 76.74 | 372,266 | +0.83(+1.10%) |
Sep 06, 2022 | 77.45 | 77.58 | 74.76 | 75.91 | 611,198 | -1.07(-1.39%) |
Sep 02, 2022 | 78.44 | 78.44 | 76.45 | 76.97 | 619,716 | -0.16(-0.20%) |
Sep 01, 2022 | 76.79 | 77.20 | 76.16 | 77.13 | 508,428 | -0.19(-0.25%) |
Aug 31, 2022 | 78.14 | 78.14 | 77.12 | 77.32 | 530,281 | -0.77(-0.98%) |
Aug 30, 2022 | 78.53 | 78.84 | 77.50 | 78.09 | 618,602 | -0.06(-0.07%) |
Aug 29, 2022 | 78.04 | 78.64 | 77.71 | 78.15 | 547,504 | -0.60(-0.76%) |
Aug 26, 2022 | 82.24 | 82.24 | 78.74 | 78.75 | 272,837 | -3.19(-3.89%) |
Aug 25, 2022 | 81.04 | 82.10 | 80.64 | 81.94 | 225,462 | +1.43(+1.78%) |
Aug 24, 2022 | 80.69 | 81.32 | 80.11 | 80.50 | 200,540 | -0.52(-0.65%) |
Aug 23, 2022 | 80.31 | 81.42 | 80.31 | 81.02 | 270,871 | +1.16(+1.46%) |
Aug 22, 2022 | 81.58 | 81.58 | 79.46 | 79.86 | 458,749 | -2.51(-3.05%) |
Aug 19, 2022 | 82.40 | 82.71 | 81.36 | 82.37 | 333,028 | -0.82(-0.99%) |
Aug 18, 2022 | 83.25 | 83.33 | 82.40 | 83.20 | 380,407 | +0.08(+0.09%) |
Aug 17, 2022 | 85.20 | 85.37 | 83.12 | 83.12 | 396,474 | -3.18(-3.68%) |
Aug 16, 2022 | 85.07 | 86.39 | 84.71 | 86.30 | 342,828 | +1.17(+1.38%) |
Aug 15, 2022 | 83.17 | 85.54 | 82.77 | 85.13 | 555,116 | +1.41(+1.68%) |
Aug 12, 2022 | 83.98 | 83.98 | 83.10 | 83.72 | 381,854 | +0.16(+0.19%) |
Aug 11, 2022 | 82.90 | 84.70 | 82.84 | 83.56 | 492,836 | +1.46(+1.78%) |
Aug 10, 2022 | 80.99 | 82.81 | 80.99 | 82.11 | 394,127 | +2.67(+3.37%) |
Aug 09, 2022 | 81.28 | 81.37 | 79.33 | 79.43 | 403,459 | -1.67(-2.06%) |
Aug 08, 2022 | 81.19 | 81.91 | 80.54 | 81.10 | 359,397 | +0.79(+0.99%) |
Aug 05, 2022 | 79.21 | 80.98 | 79.03 | 80.31 | 309,830 | +0.21(+0.27%) |
Aug 04, 2022 | 80.60 | 81.61 | 79.95 | 80.10 | 357,728 | -0.50(-0.62%) |
Aug 03, 2022 | 82.22 | 82.22 | 80.49 | 80.60 | 588,352 | -1.10(-1.35%) |
Aug 02, 2022 | 80.65 | 82.61 | 80.31 | 81.70 | 633,232 | +0.14(+0.18%) |
Aug 01, 2022 | 82.05 | 82.58 | 80.26 | 81.56 | 708,485 | -1.55(-1.87%) |
Jul 29, 2022 | 80.87 | 83.60 | 79.61 | 83.11 | 1,034,014 | +2.06(+2.54%) |
Jul 28, 2022 | 80.31 | 81.93 | 78.19 | 81.05 | 1,315,635 | -5.35(-6.19%) |
Jul 27, 2022 | 83.79 | 87.09 | 83.34 | 86.40 | 825,094 | +3.31(+3.98%) |
Jul 26, 2022 | 83.71 | 84.55 | 82.97 | 83.09 | 424,342 | -1.11(-1.32%) |
Jul 25, 2022 | 83.21 | 84.26 | 82.07 | 84.20 | 374,320 | +1.64(+1.99%) |
Jul 22, 2022 | 83.59 | 83.97 | 81.92 | 82.56 | 371,039 | -0.43(-0.52%) |
Jul 21, 2022 | 82.35 | 83.13 | 80.91 | 83.00 | 349,383 | +0.56(+0.68%) |
Jul 20, 2022 | 82.06 | 82.76 | 81.22 | 82.44 | 494,067 | +0.78(+0.96%) |
Jul 19, 2022 | 78.91 | 81.72 | 78.91 | 81.65 | 478,502 | +3.94(+5.07%) |
Jul 18, 2022 | 78.86 | 79.07 | 77.21 | 77.71 | 455,987 | -0.06(-0.07%) |
Jul 15, 2022 | 77.49 | 78.43 | 76.22 | 77.77 | 485,387 | +1.24(+1.61%) |
Jul 14, 2022 | 75.93 | 76.58 | 75.19 | 76.54 | 934,319 | -0.64(-0.83%) |
Jul 13, 2022 | 76.78 | 77.73 | 76.13 | 77.17 | 733,749 | -0.52(-0.67%) |
Jul 12, 2022 | 77.21 | 79.21 | 77.07 | 77.70 | 833,264 | +0.21(+0.27%) |
Jul 11, 2022 | 77.34 | 78.03 | 76.65 | 77.48 | 495,213 | -0.70(-0.90%) |
Jul 08, 2022 | 79.01 | 79.25 | 77.60 | 78.19 | 337,210 | -0.97(-1.22%) |
Jul 07, 2022 | 78.92 | 79.68 | 77.64 | 79.15 | 1,148,221 | +1.65(+2.13%) |
Jul 06, 2022 | 78.44 | 78.94 | 77.04 | 77.50 | 1,137,170 | -0.86(-1.10%) |
Jul 05, 2022 | 77.49 | 78.56 | 75.95 | 78.36 | 532,090 | -0.82(-1.04%) |