Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.38 | 62.77 | 61.32 | 62.34 | 155,591 | +0.60(+0.97%) |
Sep 29, 2022 | 62.68 | 63.10 | 61.32 | 61.74 | 151,700 | -1.37(-2.17%) |
Sep 28, 2022 | 61.17 | 63.36 | 60.17 | 63.11 | 100,079 | +2.78(+4.60%) |
Sep 27, 2022 | 60.98 | 61.42 | 59.85 | 60.33 | 92,003 | -0.92(-1.50%) |
Sep 26, 2022 | 62.92 | 62.92 | 60.98 | 61.25 | 103,519 | -2.13(-3.37%) |
Sep 23, 2022 | 63.51 | 64.33 | 62.82 | 63.38 | 69,806 | -0.82(-1.28%) |
Sep 22, 2022 | 64.54 | 65.05 | 63.80 | 64.21 | 63,018 | -0.88(-1.35%) |
Sep 21, 2022 | 66.72 | 67.35 | 65.07 | 65.09 | 54,010 | -1.29(-1.95%) |
Sep 20, 2022 | 67.55 | 68.17 | 65.90 | 66.38 | 53,163 | -1.78(-2.61%) |
Sep 19, 2022 | 68.00 | 68.27 | 66.83 | 68.16 | 55,242 | -0.33(-0.48%) |
Sep 16, 2022 | 67.84 | 68.61 | 66.96 | 68.49 | 173,599 | +0.40(+0.59%) |
Sep 15, 2022 | 68.35 | 68.82 | 68.08 | 68.08 | 61,848 | -0.54(-0.79%) |
Sep 14, 2022 | 69.45 | 69.45 | 68.06 | 68.62 | 63,285 | -1.07(-1.54%) |
Sep 13, 2022 | 71.08 | 71.20 | 69.48 | 69.70 | 94,298 | -2.40(-3.33%) |
Sep 12, 2022 | 72.09 | 72.55 | 71.70 | 72.10 | 55,613 | +0.48(+0.67%) |
Sep 09, 2022 | 71.09 | 72.00 | 70.69 | 71.62 | 57,562 | +0.36(+0.50%) |
Sep 08, 2022 | 70.25 | 71.49 | 69.84 | 71.26 | 87,935 | +0.88(+1.25%) |
Sep 07, 2022 | 69.74 | 70.63 | 69.30 | 70.38 | 93,536 | +0.54(+0.77%) |
Sep 06, 2022 | 69.24 | 70.06 | 68.73 | 69.84 | 57,450 | +0.55(+0.79%) |
Sep 02, 2022 | 69.88 | 70.23 | 69.18 | 69.29 | 78,706 | -0.51(-0.73%) |
Sep 01, 2022 | 68.75 | 69.92 | 68.12 | 69.81 | 79,257 | +0.74(+1.07%) |
Aug 31, 2022 | 68.50 | 69.36 | 67.90 | 69.06 | 160,047 | +0.59(+0.86%) |
Aug 30, 2022 | 69.14 | 70.51 | 67.87 | 68.48 | 112,881 | -0.04(-0.05%) |
Aug 29, 2022 | 69.94 | 69.94 | 68.03 | 68.51 | 94,259 | -1.35(-1.93%) |
Aug 26, 2022 | 71.99 | 71.99 | 69.26 | 69.86 | 126,435 | -2.34(-3.24%) |
Aug 25, 2022 | 72.65 | 72.90 | 71.91 | 72.20 | 144,988 | -0.20(-0.28%) |
Aug 24, 2022 | 72.22 | 72.94 | 71.96 | 72.40 | 88,217 | -0.27(-0.37%) |
Aug 23, 2022 | 74.90 | 76.08 | 72.46 | 72.66 | 94,294 | -2.73(-3.62%) |
Aug 22, 2022 | 77.55 | 77.55 | 75.28 | 75.39 | 58,521 | -2.52(-3.23%) |
Aug 19, 2022 | 80.28 | 80.28 | 77.61 | 77.91 | 82,385 | -2.22(-2.77%) |
Aug 18, 2022 | 81.17 | 81.58 | 79.98 | 80.13 | 100,905 | -1.33(-1.63%) |
Aug 17, 2022 | 81.08 | 81.74 | 80.49 | 81.46 | 40,804 | +0.00(+0.00%) |
Aug 16, 2022 | 82.46 | 82.46 | 80.73 | 81.46 | 56,858 | -0.73(-0.89%) |
Aug 15, 2022 | 81.93 | 82.21 | 80.98 | 82.19 | 54,785 | +0.59(+0.72%) |
Aug 12, 2022 | 80.15 | 81.61 | 79.45 | 81.61 | 53,232 | +1.41(+1.76%) |
Aug 11, 2022 | 80.36 | 81.18 | 79.54 | 80.20 | 52,168 | +0.49(+0.61%) |
Aug 10, 2022 | 78.79 | 80.03 | 78.14 | 79.71 | 89,655 | +1.83(+2.35%) |
Aug 09, 2022 | 77.57 | 77.92 | 76.92 | 77.88 | 85,945 | +0.80(+1.03%) |
Aug 08, 2022 | 77.31 | 78.04 | 76.34 | 77.08 | 69,679 | +0.07(+0.10%) |
Aug 05, 2022 | 77.78 | 77.78 | 76.04 | 77.01 | 70,688 | -0.67(-0.86%) |
Aug 04, 2022 | 77.72 | 77.81 | 75.90 | 77.68 | 88,567 | -0.80(-1.02%) |
Aug 03, 2022 | 78.93 | 79.48 | 78.33 | 78.47 | 80,618 | -0.03(-0.04%) |
Aug 02, 2022 | 77.89 | 79.32 | 76.87 | 78.50 | 65,703 | +0.32(+0.41%) |
Aug 01, 2022 | 77.92 | 78.70 | 76.85 | 78.18 | 75,821 | -0.51(-0.65%) |
Jul 29, 2022 | 77.74 | 79.01 | 77.57 | 78.69 | 53,657 | +0.41(+0.53%) |
Jul 28, 2022 | 75.75 | 78.34 | 73.97 | 78.28 | 48,734 | +2.74(+3.63%) |
Jul 27, 2022 | 75.23 | 75.65 | 74.14 | 75.54 | 61,518 | +0.29(+0.39%) |
Jul 26, 2022 | 76.04 | 76.18 | 74.99 | 75.25 | 44,091 | -0.39(-0.52%) |
Jul 25, 2022 | 75.68 | 76.22 | 75.17 | 75.64 | 93,787 | +0.51(+0.68%) |
Jul 22, 2022 | 75.30 | 76.23 | 74.72 | 75.13 | 69,306 | +0.27(+0.37%) |
Jul 21, 2022 | 75.16 | 75.16 | 73.88 | 74.85 | 70,787 | +0.18(+0.25%) |
Jul 20, 2022 | 73.68 | 75.13 | 73.36 | 74.67 | 79,434 | +0.31(+0.42%) |
Jul 19, 2022 | 73.91 | 74.50 | 73.34 | 74.36 | 103,847 | +1.15(+1.56%) |
Jul 18, 2022 | 74.21 | 74.29 | 72.73 | 73.21 | 42,839 | -1.06(-1.43%) |
Jul 15, 2022 | 73.65 | 74.45 | 72.51 | 74.28 | 86,249 | +2.23(+3.09%) |
Jul 14, 2022 | 71.27 | 73.17 | 71.27 | 72.05 | 41,368 | -0.60(-0.82%) |
Jul 13, 2022 | 72.50 | 73.20 | 71.85 | 72.65 | 42,986 | -0.23(-0.31%) |
Jul 12, 2022 | 73.56 | 74.21 | 72.45 | 72.87 | 50,633 | -0.68(-0.92%) |
Jul 11, 2022 | 73.08 | 74.23 | 71.84 | 73.55 | 81,639 | +0.87(+1.20%) |
Jul 08, 2022 | 73.09 | 73.94 | 72.38 | 72.68 | 63,366 | -1.36(-1.83%) |
Jul 07, 2022 | 75.73 | 76.27 | 73.98 | 74.04 | 50,593 | -1.08(-1.44%) |
Jul 06, 2022 | 74.97 | 76.25 | 74.30 | 75.12 | 65,560 | -0.07(-0.10%) |
Jul 05, 2022 | 74.68 | 75.48 | 73.28 | 75.19 | 96,321 | -0.38(-0.50%) |