Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.67 | 70.32 | 66.65 | 66.72 | 671,044 | -1.65(-2.41%) |
Sep 29, 2022 | 70.84 | 70.88 | 67.39 | 68.37 | 621,075 | -3.20(-4.47%) |
Sep 28, 2022 | 72.38 | 72.90 | 71.22 | 71.57 | 765,196 | -0.27(-0.37%) |
Sep 27, 2022 | 72.51 | 72.69 | 71.18 | 71.83 | 465,332 | -0.02(-0.03%) |
Sep 26, 2022 | 71.45 | 73.42 | 70.84 | 71.85 | 950,324 | +0.24(+0.33%) |
Sep 23, 2022 | 70.52 | 72.83 | 70.11 | 71.62 | 917,408 | +0.98(+1.39%) |
Sep 22, 2022 | 72.65 | 72.98 | 69.88 | 70.63 | 524,664 | -2.33(-3.20%) |
Sep 21, 2022 | 72.49 | 75.42 | 71.86 | 72.97 | 574,594 | +1.07(+1.48%) |
Sep 20, 2022 | 71.47 | 72.11 | 69.24 | 71.90 | 949,649 | -1.26(-1.72%) |
Sep 19, 2022 | 74.26 | 75.58 | 73.05 | 73.16 | 495,584 | -2.13(-2.82%) |
Sep 16, 2022 | 75.77 | 76.13 | 73.58 | 75.28 | 711,568 | -1.11(-1.45%) |
Sep 15, 2022 | 76.98 | 78.55 | 75.74 | 76.39 | 454,662 | -0.99(-1.28%) |
Sep 14, 2022 | 78.35 | 78.72 | 76.12 | 77.38 | 581,368 | -0.64(-0.82%) |
Sep 13, 2022 | 78.57 | 79.45 | 76.88 | 78.02 | 520,829 | -2.46(-3.06%) |
Sep 12, 2022 | 81.18 | 81.65 | 79.77 | 80.48 | 354,121 | -0.05(-0.06%) |
Sep 09, 2022 | 80.99 | 81.20 | 80.37 | 80.53 | 447,730 | +0.45(+0.56%) |
Sep 08, 2022 | 78.31 | 80.24 | 77.88 | 80.08 | 427,649 | +1.25(+1.58%) |
Sep 07, 2022 | 76.10 | 78.86 | 76.10 | 78.83 | 440,653 | +2.73(+3.59%) |
Sep 06, 2022 | 75.54 | 76.63 | 74.33 | 76.09 | 526,410 | +0.55(+0.73%) |
Sep 02, 2022 | 77.50 | 77.50 | 74.77 | 75.54 | 533,313 | -1.11(-1.45%) |
Sep 01, 2022 | 76.11 | 76.75 | 73.86 | 76.66 | 623,266 | -0.37(-0.48%) |
Aug 31, 2022 | 80.34 | 80.78 | 76.87 | 77.03 | 523,891 | -3.31(-4.12%) |
Aug 30, 2022 | 78.47 | 80.44 | 77.60 | 80.34 | 683,044 | +2.00(+2.55%) |
Aug 29, 2022 | 77.67 | 78.96 | 77.17 | 78.33 | 482,031 | +0.16(+0.21%) |
Aug 26, 2022 | 82.46 | 82.46 | 78.08 | 78.17 | 457,772 | -3.83(-4.67%) |
Aug 25, 2022 | 81.35 | 82.30 | 80.86 | 82.00 | 325,475 | +0.31(+0.38%) |
Aug 24, 2022 | 80.54 | 82.91 | 80.18 | 81.69 | 396,657 | +0.81(+1.00%) |
Aug 23, 2022 | 81.63 | 82.38 | 80.81 | 80.88 | 411,382 | -1.00(-1.22%) |
Aug 22, 2022 | 83.38 | 83.38 | 81.25 | 81.88 | 516,924 | -2.28(-2.71%) |
Aug 19, 2022 | 86.72 | 87.56 | 83.85 | 84.16 | 663,685 | -3.63(-4.14%) |
Aug 18, 2022 | 88.29 | 89.34 | 87.08 | 87.79 | 432,880 | -0.97(-1.10%) |
Aug 17, 2022 | 89.31 | 90.02 | 88.55 | 88.76 | 351,716 | -0.34(-0.39%) |
Aug 16, 2022 | 91.41 | 91.41 | 88.48 | 89.10 | 463,214 | -2.36(-2.58%) |
Aug 15, 2022 | 88.16 | 92.01 | 87.40 | 91.47 | 563,955 | +2.94(+3.33%) |
Aug 12, 2022 | 86.25 | 88.52 | 85.89 | 88.52 | 368,805 | +2.68(+3.12%) |
Aug 11, 2022 | 86.59 | 88.11 | 85.66 | 85.84 | 596,813 | -0.31(-0.36%) |
Aug 10, 2022 | 87.52 | 87.74 | 85.71 | 86.16 | 618,139 | +0.09(+0.11%) |
Aug 09, 2022 | 87.25 | 87.86 | 85.25 | 86.06 | 531,507 | -2.40(-2.71%) |
Aug 08, 2022 | 87.34 | 89.29 | 87.34 | 88.46 | 563,411 | +1.24(+1.42%) |
Aug 05, 2022 | 87.27 | 88.37 | 86.04 | 87.22 | 869,814 | -1.84(-2.07%) |
Aug 04, 2022 | 90.96 | 90.96 | 86.84 | 89.06 | 1,033,970 | -2.73(-2.98%) |
Aug 03, 2022 | 90.68 | 92.38 | 89.91 | 91.79 | 659,944 | +1.85(+2.06%) |
Aug 02, 2022 | 88.39 | 91.05 | 88.33 | 89.94 | 532,856 | +0.52(+0.58%) |
Aug 01, 2022 | 90.04 | 92.59 | 89.28 | 89.42 | 733,608 | -1.54(-1.69%) |
Jul 29, 2022 | 85.84 | 91.11 | 84.65 | 90.96 | 1,305,433 | +5.55(+6.50%) |
Jul 28, 2022 | 80.99 | 85.51 | 80.75 | 85.41 | 808,449 | +4.49(+5.54%) |
Jul 27, 2022 | 80.50 | 81.38 | 79.95 | 80.92 | 406,561 | +1.35(+1.69%) |
Jul 26, 2022 | 79.57 | 80.31 | 78.77 | 79.57 | 400,166 | -0.69(-0.86%) |
Jul 25, 2022 | 82.47 | 82.73 | 79.54 | 80.27 | 384,834 | -1.51(-1.84%) |
Jul 22, 2022 | 82.50 | 82.92 | 81.22 | 81.77 | 301,187 | -0.52(-0.63%) |
Jul 21, 2022 | 81.39 | 83.26 | 81.02 | 82.30 | 428,329 | -0.41(-0.49%) |
Jul 20, 2022 | 81.67 | 83.75 | 81.41 | 82.70 | 462,750 | +1.20(+1.48%) |
Jul 19, 2022 | 78.78 | 81.84 | 78.00 | 81.50 | 427,557 | +3.84(+4.95%) |
Jul 18, 2022 | 80.19 | 80.82 | 77.59 | 77.66 | 538,006 | -2.68(-3.34%) |
Jul 15, 2022 | 79.15 | 81.69 | 78.77 | 80.34 | 484,463 | +2.40(+3.08%) |
Jul 14, 2022 | 80.06 | 80.97 | 76.08 | 77.94 | 447,002 | -3.15(-3.88%) |
Jul 13, 2022 | 78.72 | 81.78 | 78.72 | 81.09 | 383,729 | +0.82(+1.02%) |
Jul 12, 2022 | 81.51 | 82.40 | 80.08 | 80.28 | 395,118 | -0.98(-1.20%) |
Jul 11, 2022 | 82.07 | 82.38 | 80.70 | 81.25 | 242,752 | -0.99(-1.20%) |
Jul 08, 2022 | 82.55 | 83.44 | 81.18 | 82.24 | 496,602 | -0.49(-0.60%) |
Jul 07, 2022 | 81.66 | 83.53 | 80.95 | 82.73 | 539,724 | +1.95(+2.42%) |
Jul 06, 2022 | 81.39 | 81.56 | 79.14 | 80.78 | 378,201 | -0.29(-0.36%) |
Jul 05, 2022 | 80.95 | 82.02 | 79.77 | 81.07 | 495,420 | -1.07(-1.30%) |