Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.66 | 72.40 | 68.72 | 70.26 | 1,698,633 | -0.89(-1.25%) |
Sep 29, 2022 | 74.36 | 75.02 | 69.62 | 71.15 | 1,934,345 | -5.41(-7.07%) |
Sep 28, 2022 | 72.35 | 76.86 | 72.35 | 76.56 | 2,397,578 | +5.07(+7.09%) |
Sep 27, 2022 | 71.62 | 73.33 | 69.34 | 71.49 | 1,498,472 | +2.24(+3.23%) |
Sep 26, 2022 | 70.10 | 72.48 | 68.25 | 69.25 | 1,237,339 | -0.93(-1.33%) |
Sep 23, 2022 | 68.10 | 70.35 | 67.74 | 70.18 | 1,412,511 | +0.54(+0.78%) |
Sep 22, 2022 | 72.66 | 72.85 | 68.53 | 69.64 | 1,773,758 | -3.90(-5.30%) |
Sep 21, 2022 | 75.86 | 77.45 | 73.50 | 73.54 | 2,225,421 | -1.81(-2.40%) |
Sep 20, 2022 | 77.94 | 78.52 | 74.99 | 75.35 | 1,645,949 | -4.21(-5.29%) |
Sep 19, 2022 | 79.12 | 81.07 | 78.66 | 79.56 | 1,161,613 | -0.31(-0.39%) |
Sep 16, 2022 | 78.75 | 80.21 | 77.07 | 79.87 | 1,186,284 | -0.32(-0.40%) |
Sep 15, 2022 | 81.09 | 83.65 | 79.53 | 80.19 | 901,766 | -0.68(-0.84%) |
Sep 14, 2022 | 81.35 | 82.21 | 78.67 | 80.87 | 1,260,914 | +0.26(+0.32%) |
Sep 13, 2022 | 82.56 | 82.80 | 80.16 | 80.61 | 1,423,761 | -6.43(-7.39%) |
Sep 12, 2022 | 85.31 | 87.67 | 85.05 | 87.04 | 1,330,648 | +2.42(+2.86%) |
Sep 09, 2022 | 82.14 | 85.06 | 82.09 | 84.62 | 949,798 | +2.44(+2.97%) |
Sep 08, 2022 | 80.37 | 82.25 | 79.59 | 82.18 | 801,967 | +0.45(+0.55%) |
Sep 07, 2022 | 77.20 | 81.85 | 77.20 | 81.73 | 1,025,642 | +4.96(+6.46%) |
Sep 06, 2022 | 80.33 | 80.47 | 76.19 | 76.77 | 1,217,244 | -3.26(-4.07%) |
Sep 02, 2022 | 82.98 | 83.36 | 79.40 | 80.03 | 1,080,690 | -1.66(-2.03%) |
Sep 01, 2022 | 80.65 | 82.57 | 78.35 | 81.69 | 1,816,936 | +0.33(+0.41%) |
Aug 31, 2022 | 83.67 | 83.67 | 79.95 | 81.36 | 1,828,145 | -1.55(-1.87%) |
Aug 30, 2022 | 84.82 | 85.94 | 81.71 | 82.91 | 811,174 | -0.32(-0.38%) |
Aug 29, 2022 | 83.65 | 84.46 | 82.73 | 83.23 | 785,162 | -1.50(-1.77%) |
Aug 26, 2022 | 89.67 | 89.91 | 83.90 | 84.73 | 1,370,664 | -4.52(-5.06%) |
Aug 25, 2022 | 89.54 | 90.61 | 88.46 | 89.25 | 712,098 | +0.39(+0.44%) |
Aug 24, 2022 | 88.73 | 90.27 | 87.64 | 88.86 | 728,213 | +0.24(+0.27%) |
Aug 23, 2022 | 87.82 | 89.60 | 87.75 | 88.62 | 818,647 | +1.04(+1.19%) |
Aug 22, 2022 | 89.96 | 90.23 | 87.45 | 87.58 | 1,005,120 | -4.43(-4.81%) |
Aug 19, 2022 | 93.77 | 94.15 | 90.88 | 92.01 | 1,445,401 | -3.79(-3.96%) |
Aug 18, 2022 | 95.46 | 97.27 | 94.33 | 95.80 | 970,558 | -0.08(-0.08%) |
Aug 17, 2022 | 97.14 | 97.51 | 93.67 | 95.88 | 2,146,930 | -3.58(-3.60%) |
Aug 16, 2022 | 94.57 | 102.15 | 94.57 | 99.46 | 2,140,320 | +3.71(+3.87%) |
Aug 15, 2022 | 93.46 | 96.06 | 93.19 | 95.75 | 1,132,832 | +1.72(+1.83%) |
Aug 12, 2022 | 89.89 | 94.16 | 88.38 | 94.03 | 1,156,283 | +4.89(+5.49%) |
Aug 11, 2022 | 92.05 | 92.97 | 88.67 | 89.14 | 968,117 | -1.62(-1.78%) |
Aug 10, 2022 | 89.27 | 93.21 | 89.27 | 90.76 | 1,424,863 | +4.29(+4.96%) |
Aug 09, 2022 | 91.54 | 91.89 | 84.69 | 86.47 | 2,137,564 | -5.78(-6.27%) |
Aug 08, 2022 | 92.57 | 96.94 | 91.97 | 92.25 | 2,146,907 | -0.67(-0.72%) |
Aug 05, 2022 | 84.87 | 93.15 | 84.50 | 92.92 | 3,369,779 | +11.06(+13.51%) |
Aug 04, 2022 | 83.69 | 84.75 | 81.25 | 81.86 | 2,102,380 | -1.82(-2.17%) |
Aug 03, 2022 | 81.75 | 84.33 | 81.04 | 83.68 | 1,426,601 | +3.01(+3.73%) |
Aug 02, 2022 | 79.75 | 82.37 | 79.75 | 80.67 | 970,180 | -0.34(-0.42%) |
Aug 01, 2022 | 80.27 | 82.38 | 78.78 | 81.01 | 1,621,949 | +0.44(+0.55%) |
Jul 29, 2022 | 77.18 | 80.78 | 75.59 | 80.57 | 1,515,951 | +1.50(+1.90%) |
Jul 28, 2022 | 73.96 | 79.14 | 73.95 | 79.07 | 1,827,834 | +5.08(+6.87%) |
Jul 27, 2022 | 71.62 | 74.10 | 70.11 | 73.99 | 1,474,261 | +3.14(+4.43%) |
Jul 26, 2022 | 72.81 | 72.81 | 70.13 | 70.85 | 2,313,340 | -4.11(-5.48%) |
Jul 25, 2022 | 76.93 | 76.98 | 74.26 | 74.96 | 1,034,477 | -2.14(-2.78%) |
Jul 22, 2022 | 78.12 | 79.59 | 76.56 | 77.10 | 756,668 | -0.40(-0.52%) |
Jul 21, 2022 | 76.91 | 78.09 | 75.74 | 77.50 | 851,965 | +0.41(+0.53%) |
Jul 20, 2022 | 76.25 | 77.52 | 75.52 | 77.09 | 995,570 | +0.70(+0.92%) |
Jul 19, 2022 | 75.09 | 77.05 | 74.12 | 76.39 | 1,526,594 | +1.49(+1.99%) |
Jul 18, 2022 | 74.74 | 76.56 | 74.62 | 74.90 | 1,289,732 | +0.54(+0.73%) |
Jul 15, 2022 | 74.12 | 74.58 | 72.81 | 74.36 | 1,218,604 | +1.94(+2.68%) |
Jul 14, 2022 | 72.91 | 73.31 | 71.15 | 72.42 | 1,092,764 | -1.63(-2.20%) |
Jul 13, 2022 | 71.50 | 74.75 | 70.30 | 74.05 | 1,347,008 | +1.86(+2.58%) |
Jul 12, 2022 | 71.86 | 74.90 | 71.27 | 72.19 | 2,219,600 | +0.72(+1.01%) |
Jul 11, 2022 | 71.18 | 72.40 | 70.33 | 71.47 | 1,186,888 | -0.14(-0.20%) |
Jul 08, 2022 | 71.74 | 72.17 | 69.62 | 71.61 | 1,249,156 | -0.89(-1.23%) |
Jul 07, 2022 | 69.75 | 72.56 | 69.64 | 72.50 | 1,250,145 | +3.30(+4.77%) |
Jul 06, 2022 | 71.65 | 73.06 | 68.11 | 69.20 | 1,251,054 | -2.35(-3.28%) |
Jul 05, 2022 | 63.84 | 71.66 | 63.09 | 71.55 | 1,861,688 | +6.58(+10.13%) |