Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.11 | 66.00 | 64.72 | 64.83 | 401,906 | -1.35(-2.05%) |
Sep 29, 2022 | 67.24 | 67.28 | 65.56 | 66.18 | 539,742 | -1.75(-2.57%) |
Sep 28, 2022 | 66.36 | 67.99 | 65.77 | 67.93 | 1,042,983 | +0.27(+0.41%) |
Sep 27, 2022 | 68.03 | 68.72 | 67.22 | 67.65 | 509,491 | +0.45(+0.67%) |
Sep 26, 2022 | 67.27 | 68.37 | 67.01 | 67.20 | 800,145 | -0.61(-0.90%) |
Sep 23, 2022 | 68.56 | 68.57 | 67.03 | 67.81 | 967,656 | -2.48(-3.53%) |
Sep 22, 2022 | 71.63 | 72.04 | 70.11 | 70.29 | 450,398 | -1.23(-1.71%) |
Sep 21, 2022 | 72.38 | 73.12 | 71.47 | 71.52 | 329,249 | -0.82(-1.14%) |
Sep 20, 2022 | 72.71 | 72.91 | 72.05 | 72.34 | 415,836 | -0.57(-0.78%) |
Sep 19, 2022 | 71.15 | 73.02 | 71.15 | 72.91 | 516,216 | +1.54(+2.16%) |
Sep 16, 2022 | 71.04 | 71.39 | 70.44 | 71.37 | 870,109 | -0.96(-1.33%) |
Sep 15, 2022 | 73.62 | 73.79 | 72.07 | 72.33 | 609,048 | -2.83(-3.76%) |
Sep 14, 2022 | 74.20 | 75.39 | 74.01 | 75.16 | 617,106 | +0.98(+1.32%) |
Sep 13, 2022 | 73.79 | 75.59 | 73.72 | 74.18 | 615,883 | -1.44(-1.91%) |
Sep 12, 2022 | 75.86 | 76.02 | 75.06 | 75.62 | 435,341 | +0.05(+0.06%) |
Sep 09, 2022 | 74.85 | 75.68 | 74.85 | 75.57 | 596,784 | +1.93(+2.62%) |
Sep 08, 2022 | 72.59 | 73.65 | 72.03 | 73.64 | 578,362 | +0.56(+0.77%) |
Sep 07, 2022 | 71.12 | 73.19 | 71.12 | 73.08 | 469,407 | +2.40(+3.40%) |
Sep 06, 2022 | 71.68 | 71.68 | 70.17 | 70.67 | 590,845 | +0.32(+0.46%) |
Sep 02, 2022 | 70.92 | 71.28 | 70.16 | 70.35 | 458,210 | -0.55(-0.77%) |
Sep 01, 2022 | 71.73 | 71.73 | 69.95 | 70.90 | 915,949 | -1.46(-2.02%) |
Aug 31, 2022 | 73.23 | 73.23 | 72.36 | 72.36 | 824,349 | -0.85(-1.17%) |
Aug 30, 2022 | 75.14 | 75.27 | 72.90 | 73.21 | 754,044 | -1.60(-2.14%) |
Aug 29, 2022 | 74.55 | 75.42 | 74.31 | 74.81 | 732,262 | -0.58(-0.77%) |
Aug 26, 2022 | 77.45 | 77.46 | 75.27 | 75.39 | 494,343 | -1.83(-2.38%) |
Aug 25, 2022 | 76.90 | 77.28 | 76.55 | 77.23 | 455,331 | +0.33(+0.43%) |
Aug 24, 2022 | 76.28 | 77.18 | 75.82 | 76.89 | 540,240 | -0.90(-1.16%) |
Aug 23, 2022 | 76.76 | 78.02 | 76.58 | 77.80 | 644,421 | +1.48(+1.94%) |
Aug 22, 2022 | 75.68 | 76.54 | 75.34 | 76.31 | 425,457 | +1.13(+1.50%) |
Aug 19, 2022 | 76.80 | 76.80 | 74.79 | 75.19 | 759,657 | -2.93(-3.75%) |
Aug 18, 2022 | 78.37 | 78.43 | 77.84 | 78.12 | 392,230 | -0.66(-0.83%) |
Aug 17, 2022 | 78.82 | 79.21 | 78.24 | 78.78 | 650,307 | -0.58(-0.73%) |
Aug 16, 2022 | 80.00 | 80.07 | 78.84 | 79.36 | 825,210 | -0.87(-1.09%) |
Aug 15, 2022 | 79.19 | 80.60 | 78.78 | 80.23 | 820,847 | +0.94(+1.19%) |
Aug 12, 2022 | 77.81 | 79.34 | 77.32 | 79.29 | 630,002 | +1.54(+1.98%) |
Aug 11, 2022 | 78.24 | 78.68 | 77.65 | 77.75 | 804,981 | +0.45(+0.58%) |
Aug 10, 2022 | 76.35 | 77.34 | 75.93 | 77.30 | 613,113 | +1.79(+2.36%) |
Aug 09, 2022 | 75.93 | 76.02 | 75.39 | 75.51 | 417,100 | +0.03(+0.04%) |
Aug 08, 2022 | 75.28 | 76.30 | 75.25 | 75.48 | 807,211 | +1.00(+1.34%) |
Aug 05, 2022 | 73.78 | 74.93 | 73.66 | 74.48 | 512,722 | +0.72(+0.97%) |
Aug 04, 2022 | 74.01 | 74.42 | 73.26 | 73.76 | 383,478 | +0.30(+0.41%) |
Aug 03, 2022 | 73.84 | 73.96 | 72.95 | 73.46 | 403,413 | -0.43(-0.58%) |
Aug 02, 2022 | 73.47 | 74.67 | 73.30 | 73.89 | 471,320 | -0.14(-0.19%) |
Aug 01, 2022 | 73.86 | 74.53 | 73.68 | 74.03 | 788,205 | +1.06(+1.45%) |
Jul 29, 2022 | 72.01 | 72.99 | 71.63 | 72.97 | 419,654 | +0.06(+0.08%) |
Jul 28, 2022 | 72.69 | 73.25 | 71.85 | 72.91 | 599,109 | +0.24(+0.32%) |
Jul 27, 2022 | 71.14 | 72.79 | 71.14 | 72.68 | 677,497 | +1.94(+2.75%) |
Jul 26, 2022 | 71.64 | 71.72 | 70.72 | 70.73 | 345,665 | -0.77(-1.07%) |
Jul 25, 2022 | 71.12 | 71.53 | 70.62 | 71.50 | 457,660 | +0.55(+0.77%) |
Jul 22, 2022 | 72.46 | 72.46 | 70.81 | 70.95 | 395,466 | -0.93(-1.30%) |
Jul 21, 2022 | 70.87 | 71.95 | 70.72 | 71.88 | 283,463 | +1.16(+1.64%) |
Jul 20, 2022 | 70.62 | 71.16 | 70.33 | 70.72 | 295,838 | +0.09(+0.13%) |
Jul 19, 2022 | 70.28 | 70.77 | 70.08 | 70.63 | 375,659 | +0.53(+0.76%) |
Jul 18, 2022 | 70.50 | 71.26 | 69.94 | 70.11 | 599,224 | +0.35(+0.51%) |
Jul 15, 2022 | 69.57 | 69.79 | 68.63 | 69.75 | 331,828 | -0.07(-0.10%) |
Jul 14, 2022 | 68.82 | 69.85 | 68.67 | 69.82 | 525,192 | +1.09(+1.58%) |
Jul 13, 2022 | 67.30 | 69.23 | 67.29 | 68.73 | 427,450 | +1.05(+1.55%) |
Jul 12, 2022 | 68.18 | 68.38 | 67.24 | 67.68 | 823,844 | -1.93(-2.78%) |
Jul 11, 2022 | 70.63 | 70.72 | 69.46 | 69.61 | 779,599 | -3.77(-5.13%) |
Jul 08, 2022 | 72.83 | 73.61 | 72.12 | 73.38 | 553,589 | -0.30(-0.41%) |
Jul 07, 2022 | 72.04 | 74.02 | 72.04 | 73.69 | 706,775 | +3.16(+4.48%) |
Jul 06, 2022 | 70.62 | 71.12 | 69.87 | 70.53 | 541,087 | -0.16(-0.22%) |
Jul 05, 2022 | 69.25 | 70.75 | 69.25 | 70.68 | 787,962 | +0.30(+0.43%) |