Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.98 | 68.92 | 67.75 | 68.59 | 131,868 | +1.10(+1.63%) |
Sep 29, 2022 | 68.50 | 68.50 | 66.82 | 67.49 | 184,467 | -1.57(-2.27%) |
Sep 28, 2022 | 68.08 | 69.39 | 67.44 | 69.06 | 130,407 | +1.49(+2.21%) |
Sep 27, 2022 | 69.07 | 69.41 | 67.34 | 67.57 | 1,683,924 | -1.11(-1.61%) |
Sep 26, 2022 | 70.29 | 70.31 | 68.00 | 68.68 | 137,827 | -1.86(-2.63%) |
Sep 23, 2022 | 70.45 | 71.66 | 69.88 | 70.53 | 180,964 | -0.61(-0.86%) |
Sep 22, 2022 | 71.48 | 71.48 | 70.41 | 71.15 | 67,210 | -0.50(-0.70%) |
Sep 21, 2022 | 72.89 | 73.48 | 71.57 | 71.65 | 66,808 | -0.90(-1.24%) |
Sep 20, 2022 | 73.72 | 73.72 | 72.13 | 72.54 | 63,912 | -1.83(-2.46%) |
Sep 19, 2022 | 74.42 | 74.45 | 73.32 | 74.38 | 50,463 | -0.60(-0.81%) |
Sep 16, 2022 | 74.65 | 75.06 | 73.84 | 74.98 | 46,436 | -0.05(-0.06%) |
Sep 15, 2022 | 76.30 | 76.59 | 74.90 | 75.03 | 44,052 | -1.46(-1.91%) |
Sep 14, 2022 | 77.33 | 77.33 | 75.86 | 76.49 | 67,952 | -1.08(-1.39%) |
Sep 13, 2022 | 78.99 | 78.99 | 77.37 | 77.57 | 50,435 | -2.45(-3.06%) |
Sep 12, 2022 | 79.75 | 80.27 | 79.75 | 80.01 | 36,700 | +0.41(+0.51%) |
Sep 09, 2022 | 79.21 | 79.91 | 78.72 | 79.61 | 38,607 | +0.63(+0.80%) |
Sep 08, 2022 | 78.82 | 79.49 | 78.38 | 78.97 | 37,418 | -0.05(-0.06%) |
Sep 07, 2022 | 77.65 | 79.04 | 77.65 | 79.02 | 29,042 | +1.26(+1.62%) |
Sep 06, 2022 | 76.97 | 78.08 | 76.88 | 77.77 | 70,415 | +1.13(+1.48%) |
Sep 02, 2022 | 77.98 | 78.18 | 76.42 | 76.63 | 56,266 | -0.72(-0.93%) |
Sep 01, 2022 | 76.47 | 77.39 | 75.86 | 77.35 | 60,994 | +0.50(+0.65%) |
Aug 31, 2022 | 77.44 | 77.89 | 76.65 | 76.85 | 47,683 | -0.30(-0.39%) |
Aug 30, 2022 | 78.72 | 78.72 | 77.03 | 77.15 | 51,184 | -1.41(-1.79%) |
Aug 29, 2022 | 78.97 | 79.27 | 78.41 | 78.56 | 42,227 | -0.91(-1.14%) |
Aug 26, 2022 | 81.15 | 81.26 | 79.39 | 79.47 | 30,888 | -1.61(-1.99%) |
Aug 25, 2022 | 80.18 | 81.11 | 80.18 | 81.08 | 23,870 | +1.05(+1.31%) |
Aug 24, 2022 | 79.35 | 80.43 | 79.35 | 80.03 | 74,926 | +0.62(+0.78%) |
Aug 23, 2022 | 80.82 | 80.89 | 79.09 | 79.41 | 33,037 | -1.58(-1.95%) |
Aug 22, 2022 | 81.86 | 81.86 | 80.93 | 80.99 | 86,480 | -1.30(-1.58%) |
Aug 19, 2022 | 82.38 | 82.50 | 82.02 | 82.29 | 119,500 | -0.46(-0.56%) |
Aug 18, 2022 | 83.90 | 83.99 | 82.51 | 82.75 | 52,132 | -1.12(-1.34%) |
Aug 17, 2022 | 83.03 | 84.10 | 82.96 | 83.88 | 43,515 | +0.17(+0.20%) |
Aug 16, 2022 | 83.69 | 84.11 | 83.47 | 83.71 | 33,455 | -0.19(-0.23%) |
Aug 15, 2022 | 83.81 | 84.05 | 83.49 | 83.89 | 40,677 | +0.08(+0.10%) |
Aug 12, 2022 | 82.81 | 83.91 | 82.81 | 83.81 | 170,591 | +1.39(+1.68%) |
Aug 11, 2022 | 82.67 | 83.33 | 82.26 | 82.42 | 38,579 | -0.12(-0.15%) |
Aug 10, 2022 | 82.12 | 82.66 | 81.43 | 82.54 | 63,631 | +1.18(+1.45%) |
Aug 09, 2022 | 80.49 | 81.37 | 80.30 | 81.36 | 31,859 | +1.10(+1.36%) |
Aug 08, 2022 | 79.79 | 80.74 | 79.79 | 80.27 | 100,540 | +0.92(+1.15%) |
Aug 05, 2022 | 78.70 | 79.39 | 78.27 | 79.35 | 37,695 | +0.05(+0.06%) |
Aug 04, 2022 | 79.18 | 79.62 | 78.65 | 79.30 | 38,070 | +0.07(+0.08%) |
Aug 03, 2022 | 79.71 | 80.51 | 79.10 | 79.24 | 48,809 | -0.12(-0.15%) |
Aug 02, 2022 | 80.32 | 80.70 | 79.29 | 79.36 | 51,660 | -1.06(-1.32%) |
Aug 01, 2022 | 81.05 | 81.13 | 80.27 | 80.42 | 78,811 | -0.83(-1.02%) |
Jul 29, 2022 | 80.61 | 81.47 | 80.43 | 81.25 | 348,329 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.61 | 46,925 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.41 | 77.60 | 78.34 | 136,630 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,184 | +0.30(+0.39%) |
Jul 25, 2022 | 77.42 | 77.91 | 77.02 | 77.53 | 57,688 | +0.26(+0.34%) |
Jul 22, 2022 | 77.03 | 77.91 | 76.81 | 77.27 | 51,644 | +0.63(+0.83%) |
Jul 21, 2022 | 76.03 | 76.69 | 75.41 | 76.63 | 106,410 | +0.47(+0.62%) |
Jul 20, 2022 | 76.07 | 76.80 | 75.67 | 76.16 | 63,707 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.25 | 74.89 | 76.17 | 58,916 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.72 | 75.03 | 54,260 | -0.47(-0.63%) |
Jul 15, 2022 | 75.39 | 75.94 | 74.80 | 75.50 | 178,884 | +1.10(+1.47%) |
Jul 14, 2022 | 73.66 | 74.66 | 73.66 | 74.40 | 41,793 | -0.40(-0.53%) |
Jul 13, 2022 | 74.32 | 75.19 | 73.75 | 74.80 | 114,642 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.02 | 133,685 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.18 | 75.41 | 85,518 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.72 | 73,219 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.75 | 75.69 | 75.93 | 33,641 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.02 | 76.23 | 59,525 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.05 | 104,204 | -0.62(-0.81%) |