Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.20 | 67.39 | 65.17 | 65.26 | 2,985,751 | -1.74(-2.60%) |
Sep 29, 2022 | 68.23 | 68.26 | 66.62 | 67.00 | 1,969,520 | -1.14(-1.68%) |
Sep 28, 2022 | 67.74 | 68.46 | 67.00 | 68.14 | 2,305,983 | +0.69(+1.03%) |
Sep 27, 2022 | 68.50 | 69.32 | 67.32 | 67.45 | 2,292,329 | -0.87(-1.28%) |
Sep 26, 2022 | 68.24 | 68.87 | 67.72 | 68.32 | 2,300,783 | -0.10(-0.15%) |
Sep 23, 2022 | 68.55 | 69.08 | 67.53 | 68.42 | 2,472,114 | -0.53(-0.77%) |
Sep 22, 2022 | 68.45 | 69.42 | 68.22 | 68.96 | 2,921,344 | +0.66(+0.96%) |
Sep 21, 2022 | 67.65 | 69.41 | 67.58 | 68.30 | 3,185,492 | +1.35(+2.01%) |
Sep 20, 2022 | 66.56 | 67.11 | 66.40 | 66.95 | 2,472,008 | -0.01(-0.01%) |
Sep 19, 2022 | 66.61 | 66.97 | 66.40 | 66.96 | 1,417,157 | +0.37(+0.56%) |
Sep 16, 2022 | 66.05 | 66.66 | 65.69 | 66.59 | 6,335,383 | +0.69(+1.05%) |
Sep 15, 2022 | 66.16 | 66.23 | 65.10 | 65.89 | 2,284,696 | -0.16(-0.24%) |
Sep 14, 2022 | 66.30 | 66.77 | 65.81 | 66.05 | 2,592,343 | -0.29(-0.44%) |
Sep 13, 2022 | 67.90 | 68.25 | 66.23 | 66.34 | 2,344,660 | -1.70(-2.51%) |
Sep 12, 2022 | 67.58 | 68.19 | 67.13 | 68.05 | 2,340,780 | +0.54(+0.80%) |
Sep 09, 2022 | 67.58 | 68.16 | 66.71 | 67.50 | 2,451,192 | +0.29(+0.43%) |
Sep 08, 2022 | 67.89 | 68.04 | 66.24 | 67.21 | 3,378,824 | -1.33(-1.94%) |
Sep 07, 2022 | 67.76 | 68.66 | 67.44 | 68.54 | 1,888,472 | +0.84(+1.25%) |
Sep 06, 2022 | 68.09 | 68.60 | 67.39 | 67.70 | 2,143,380 | -0.40(-0.59%) |
Sep 02, 2022 | 68.91 | 69.62 | 67.89 | 68.10 | 1,721,250 | -0.60(-0.87%) |
Sep 01, 2022 | 68.00 | 68.97 | 67.50 | 68.70 | 2,217,597 | +0.56(+0.82%) |
Aug 31, 2022 | 68.00 | 68.82 | 67.60 | 68.14 | 3,013,873 | +0.12(+0.18%) |
Aug 30, 2022 | 68.91 | 68.92 | 67.84 | 68.02 | 2,184,205 | -0.94(-1.36%) |
Aug 29, 2022 | 68.39 | 69.26 | 68.06 | 68.96 | 1,373,759 | +0.33(+0.49%) |
Aug 26, 2022 | 70.65 | 70.65 | 68.60 | 68.62 | 1,944,164 | -1.85(-2.62%) |
Aug 25, 2022 | 70.44 | 70.74 | 70.10 | 70.47 | 1,891,259 | -0.24(-0.34%) |
Aug 24, 2022 | 70.90 | 71.06 | 70.51 | 70.71 | 1,715,908 | -0.08(-0.12%) |
Aug 23, 2022 | 70.19 | 70.96 | 70.06 | 70.80 | 2,167,169 | +0.53(+0.75%) |
Aug 22, 2022 | 71.22 | 71.37 | 69.97 | 70.27 | 2,023,045 | -0.98(-1.37%) |
Aug 19, 2022 | 70.70 | 71.54 | 70.44 | 71.24 | 2,781,617 | +0.71(+1.00%) |
Aug 18, 2022 | 70.24 | 70.59 | 69.84 | 70.54 | 1,607,751 | +0.17(+0.24%) |
Aug 17, 2022 | 70.59 | 71.03 | 70.33 | 70.37 | 1,706,391 | -0.16(-0.22%) |
Aug 16, 2022 | 70.25 | 70.93 | 70.11 | 70.53 | 2,857,209 | +0.05(+0.07%) |
Aug 15, 2022 | 70.31 | 70.91 | 70.00 | 70.48 | 1,463,790 | +0.21(+0.30%) |
Aug 12, 2022 | 70.10 | 70.37 | 69.75 | 70.27 | 1,525,904 | +0.21(+0.31%) |
Aug 11, 2022 | 70.06 | 71.09 | 69.98 | 70.05 | 1,458,753 | -0.11(-0.16%) |
Aug 10, 2022 | 69.92 | 70.39 | 69.55 | 70.17 | 2,080,015 | +0.29(+0.41%) |
Aug 09, 2022 | 69.69 | 70.19 | 69.62 | 69.88 | 1,523,327 | +0.48(+0.70%) |
Aug 08, 2022 | 69.51 | 69.78 | 69.15 | 69.39 | 2,203,512 | -0.33(-0.48%) |
Aug 05, 2022 | 68.96 | 69.83 | 68.16 | 69.73 | 2,744,798 | +1.13(+1.65%) |
Aug 04, 2022 | 69.55 | 71.04 | 68.34 | 68.60 | 3,769,805 | -0.13(-0.19%) |
Aug 03, 2022 | 68.30 | 68.98 | 68.07 | 68.73 | 2,229,866 | +0.08(+0.12%) |
Aug 02, 2022 | 69.60 | 69.79 | 68.53 | 68.64 | 2,295,396 | -0.81(-1.16%) |
Aug 01, 2022 | 68.76 | 69.84 | 68.45 | 69.45 | 3,058,972 | +0.76(+1.11%) |
Jul 29, 2022 | 67.83 | 68.84 | 67.44 | 68.69 | 5,638,502 | +0.61(+0.90%) |
Jul 28, 2022 | 66.97 | 68.21 | 66.67 | 68.07 | 1,987,212 | +0.98(+1.45%) |
Jul 27, 2022 | 67.35 | 67.35 | 65.39 | 67.10 | 2,483,565 | -0.65(-0.96%) |
Jul 26, 2022 | 66.45 | 67.91 | 66.21 | 67.75 | 2,013,775 | +0.75(+1.12%) |
Jul 25, 2022 | 66.06 | 67.06 | 65.85 | 67.00 | 1,756,116 | +0.89(+1.35%) |
Jul 22, 2022 | 65.41 | 66.22 | 65.33 | 66.10 | 1,661,483 | +0.84(+1.28%) |
Jul 21, 2022 | 65.24 | 65.94 | 64.92 | 65.27 | 1,788,170 | -0.25(-0.38%) |
Jul 20, 2022 | 66.89 | 66.89 | 65.23 | 65.52 | 2,623,073 | -1.34(-2.00%) |
Jul 19, 2022 | 67.01 | 67.14 | 66.42 | 66.86 | 1,954,275 | +0.22(+0.33%) |
Jul 18, 2022 | 67.17 | 67.51 | 66.50 | 66.63 | 1,543,741 | -0.69(-1.02%) |
Jul 15, 2022 | 68.01 | 68.06 | 67.05 | 67.32 | 2,398,820 | -0.38(-0.56%) |
Jul 14, 2022 | 67.46 | 67.99 | 66.97 | 67.70 | 3,005,164 | -0.96(-1.39%) |
Jul 13, 2022 | 67.85 | 69.12 | 67.51 | 68.66 | 2,936,984 | +0.84(+1.23%) |
Jul 12, 2022 | 67.82 | 68.80 | 67.31 | 67.82 | 3,007,754 | +0.21(+0.32%) |
Jul 11, 2022 | 67.66 | 68.26 | 67.27 | 67.61 | 3,098,954 | +0.22(+0.33%) |
Jul 08, 2022 | 67.86 | 68.33 | 67.36 | 67.39 | 2,069,519 | -0.30(-0.44%) |
Jul 07, 2022 | 66.90 | 67.86 | 66.59 | 67.68 | 4,377,818 | +0.08(+0.12%) |
Jul 06, 2022 | 67.37 | 67.91 | 66.97 | 67.60 | 2,229,974 | +0.45(+0.66%) |
Jul 05, 2022 | 66.61 | 67.15 | 66.03 | 67.15 | 3,354,976 | +0.46(+0.68%) |