Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.79 | 70.15 | 67.99 | 68.13 | 677,845 | -0.79(-1.14%) |
Sep 29, 2022 | 69.04 | 69.53 | 67.95 | 68.92 | 430,214 | -1.04(-1.48%) |
Sep 28, 2022 | 68.69 | 70.37 | 68.32 | 69.95 | 476,340 | +1.69(+2.47%) |
Sep 27, 2022 | 69.48 | 69.76 | 67.17 | 68.27 | 532,841 | -0.24(-0.35%) |
Sep 26, 2022 | 68.94 | 70.22 | 68.12 | 68.51 | 726,136 | -1.22(-1.75%) |
Sep 23, 2022 | 70.73 | 70.82 | 68.61 | 69.73 | 626,042 | -1.83(-2.56%) |
Sep 22, 2022 | 73.18 | 73.70 | 71.50 | 71.56 | 447,713 | -2.02(-2.74%) |
Sep 21, 2022 | 75.92 | 76.32 | 73.56 | 73.58 | 405,015 | -1.58(-2.10%) |
Sep 20, 2022 | 76.02 | 76.02 | 74.42 | 75.16 | 850,036 | -1.68(-2.18%) |
Sep 19, 2022 | 74.40 | 77.01 | 74.34 | 76.84 | 345,213 | +1.63(+2.17%) |
Sep 16, 2022 | 76.09 | 76.28 | 74.52 | 75.21 | 1,290,921 | -2.10(-2.72%) |
Sep 15, 2022 | 76.71 | 77.76 | 76.15 | 77.31 | 801,210 | +0.68(+0.89%) |
Sep 14, 2022 | 76.54 | 77.19 | 75.31 | 76.63 | 403,174 | -0.04(-0.05%) |
Sep 13, 2022 | 78.47 | 78.74 | 76.21 | 76.67 | 319,143 | -3.72(-4.63%) |
Sep 12, 2022 | 80.66 | 81.24 | 79.72 | 80.39 | 389,286 | +0.57(+0.72%) |
Sep 09, 2022 | 78.45 | 79.99 | 78.43 | 79.82 | 370,654 | +2.36(+3.04%) |
Sep 08, 2022 | 75.91 | 77.53 | 75.31 | 77.47 | 427,866 | +0.74(+0.96%) |
Sep 07, 2022 | 75.60 | 76.90 | 75.40 | 76.73 | 372,321 | +0.83(+1.10%) |
Sep 06, 2022 | 77.44 | 77.57 | 74.75 | 75.89 | 611,288 | -1.07(-1.39%) |
Sep 02, 2022 | 78.42 | 78.42 | 76.44 | 76.96 | 619,807 | -0.16(-0.20%) |
Sep 01, 2022 | 76.78 | 77.18 | 76.15 | 77.12 | 508,503 | -0.19(-0.25%) |
Aug 31, 2022 | 78.12 | 78.12 | 77.11 | 77.31 | 530,359 | -0.77(-0.98%) |
Aug 30, 2022 | 78.52 | 78.83 | 77.48 | 78.08 | 618,694 | -0.06(-0.07%) |
Aug 29, 2022 | 78.03 | 78.63 | 77.70 | 78.13 | 547,584 | -0.60(-0.76%) |
Aug 26, 2022 | 82.22 | 82.22 | 78.73 | 78.73 | 272,877 | -3.19(-3.89%) |
Aug 25, 2022 | 81.03 | 82.09 | 80.63 | 81.92 | 225,495 | +1.43(+1.78%) |
Aug 24, 2022 | 80.68 | 81.30 | 80.10 | 80.49 | 200,569 | -0.52(-0.65%) |
Aug 23, 2022 | 80.30 | 81.41 | 80.30 | 81.01 | 270,911 | +1.16(+1.46%) |
Aug 22, 2022 | 81.57 | 81.57 | 79.45 | 79.85 | 458,817 | -2.51(-3.05%) |
Aug 19, 2022 | 82.39 | 82.70 | 81.35 | 82.36 | 333,077 | -0.82(-0.99%) |
Aug 18, 2022 | 83.24 | 83.32 | 82.39 | 83.18 | 380,463 | +0.08(+0.09%) |
Aug 17, 2022 | 85.19 | 85.36 | 83.11 | 83.11 | 396,533 | -3.18(-3.68%) |
Aug 16, 2022 | 85.05 | 86.37 | 84.70 | 86.29 | 342,879 | +1.17(+1.38%) |
Aug 15, 2022 | 83.15 | 85.53 | 82.76 | 85.11 | 555,198 | +1.41(+1.68%) |
Aug 12, 2022 | 83.97 | 83.97 | 83.09 | 83.71 | 381,910 | +0.16(+0.19%) |
Aug 11, 2022 | 82.89 | 84.69 | 82.83 | 83.55 | 492,909 | +1.46(+1.78%) |
Aug 10, 2022 | 80.98 | 82.80 | 80.98 | 82.09 | 394,185 | +2.67(+3.37%) |
Aug 09, 2022 | 81.26 | 81.36 | 79.32 | 79.42 | 403,519 | -1.67(-2.06%) |
Aug 08, 2022 | 81.18 | 81.90 | 80.53 | 81.09 | 359,450 | +0.79(+0.99%) |
Aug 05, 2022 | 79.20 | 80.97 | 79.02 | 80.30 | 309,876 | +0.21(+0.27%) |
Aug 04, 2022 | 80.59 | 81.59 | 79.94 | 80.09 | 357,780 | -0.50(-0.62%) |
Aug 03, 2022 | 82.21 | 82.21 | 80.48 | 80.59 | 588,439 | -1.10(-1.35%) |
Aug 02, 2022 | 80.64 | 82.60 | 80.30 | 81.69 | 633,326 | +0.14(+0.18%) |
Aug 01, 2022 | 82.04 | 82.57 | 80.25 | 81.54 | 708,589 | -1.55(-1.87%) |
Jul 29, 2022 | 80.86 | 83.59 | 79.60 | 83.10 | 1,034,167 | +2.06(+2.54%) |
Jul 28, 2022 | 80.30 | 81.92 | 78.18 | 81.04 | 1,315,829 | -5.35(-6.19%) |
Jul 27, 2022 | 83.77 | 87.08 | 83.33 | 86.39 | 825,216 | +3.31(+3.98%) |
Jul 26, 2022 | 83.70 | 84.54 | 82.95 | 83.08 | 424,405 | -1.11(-1.32%) |
Jul 25, 2022 | 83.20 | 84.25 | 82.06 | 84.19 | 374,375 | +1.64(+1.99%) |
Jul 22, 2022 | 83.58 | 83.96 | 81.91 | 82.55 | 371,094 | -0.43(-0.52%) |
Jul 21, 2022 | 82.34 | 83.12 | 80.90 | 82.98 | 349,435 | +0.56(+0.68%) |
Jul 20, 2022 | 82.05 | 82.75 | 81.21 | 82.42 | 494,140 | +0.78(+0.96%) |
Jul 19, 2022 | 78.90 | 81.71 | 78.90 | 81.64 | 478,572 | +3.94(+5.07%) |
Jul 18, 2022 | 78.85 | 79.05 | 77.20 | 77.70 | 456,054 | -0.06(-0.07%) |
Jul 15, 2022 | 77.48 | 78.42 | 76.21 | 77.76 | 485,458 | +1.24(+1.61%) |
Jul 14, 2022 | 75.92 | 76.56 | 75.17 | 76.53 | 934,457 | -0.64(-0.83%) |
Jul 13, 2022 | 76.77 | 77.72 | 76.12 | 77.16 | 733,857 | -0.52(-0.67%) |
Jul 12, 2022 | 77.20 | 79.20 | 77.06 | 77.68 | 833,387 | +0.21(+0.27%) |
Jul 11, 2022 | 77.33 | 78.02 | 76.64 | 77.47 | 495,286 | -0.70(-0.90%) |
Jul 08, 2022 | 79.00 | 79.24 | 77.59 | 78.18 | 337,260 | -0.97(-1.22%) |
Jul 07, 2022 | 78.91 | 79.67 | 77.63 | 79.14 | 1,148,390 | +1.65(+2.13%) |
Jul 06, 2022 | 78.43 | 78.93 | 77.03 | 77.49 | 1,137,337 | -0.86(-1.10%) |
Jul 05, 2022 | 77.48 | 78.55 | 75.94 | 78.35 | 532,168 | -0.82(-1.04%) |