Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.81 | 63.19 | 62.04 | 62.10 | 2,697,588 | -0.68(-1.09%) |
Sep 29, 2022 | 63.48 | 63.62 | 62.17 | 62.78 | 1,963,202 | -1.24(-1.93%) |
Sep 28, 2022 | 63.98 | 64.46 | 63.16 | 64.01 | 2,326,531 | +0.62(+0.98%) |
Sep 27, 2022 | 64.18 | 64.48 | 62.89 | 63.39 | 1,942,368 | -0.23(-0.37%) |
Sep 26, 2022 | 63.73 | 64.80 | 63.12 | 63.63 | 2,481,700 | -0.40(-0.62%) |
Sep 23, 2022 | 63.26 | 64.17 | 63.03 | 64.02 | 2,621,566 | +0.32(+0.50%) |
Sep 22, 2022 | 64.80 | 65.32 | 63.61 | 63.70 | 2,035,288 | -1.54(-2.36%) |
Sep 21, 2022 | 66.12 | 67.00 | 65.23 | 65.24 | 1,623,059 | -0.57(-0.87%) |
Sep 20, 2022 | 66.02 | 66.20 | 65.11 | 65.82 | 1,893,046 | -0.61(-0.92%) |
Sep 19, 2022 | 65.65 | 66.53 | 65.60 | 66.43 | 2,402,087 | +0.44(+0.66%) |
Sep 16, 2022 | 66.35 | 66.48 | 65.23 | 65.99 | 3,886,227 | -1.10(-1.64%) |
Sep 15, 2022 | 68.03 | 68.58 | 66.86 | 67.09 | 2,187,537 | -0.90(-1.32%) |
Sep 14, 2022 | 69.15 | 69.28 | 67.46 | 67.99 | 2,154,739 | -1.24(-1.79%) |
Sep 13, 2022 | 70.34 | 70.50 | 68.87 | 69.22 | 1,804,459 | -2.61(-3.63%) |
Sep 12, 2022 | 72.02 | 72.12 | 70.93 | 71.83 | 1,740,279 | +0.39(+0.55%) |
Sep 09, 2022 | 71.23 | 71.58 | 70.83 | 71.44 | 1,852,774 | +0.48(+0.67%) |
Sep 08, 2022 | 70.99 | 71.27 | 70.49 | 70.96 | 1,935,592 | -0.49(-0.68%) |
Sep 07, 2022 | 70.28 | 71.55 | 69.82 | 71.45 | 1,799,425 | +1.29(+1.85%) |
Sep 06, 2022 | 69.79 | 70.22 | 69.04 | 70.16 | 1,641,067 | +0.35(+0.50%) |
Sep 02, 2022 | 71.50 | 71.65 | 69.54 | 69.81 | 1,608,832 | -0.97(-1.38%) |
Sep 01, 2022 | 70.22 | 70.82 | 69.42 | 70.78 | 1,698,912 | +0.49(+0.69%) |
Aug 31, 2022 | 71.25 | 71.53 | 69.91 | 70.29 | 3,442,506 | -0.62(-0.88%) |
Aug 30, 2022 | 72.15 | 72.38 | 70.30 | 70.92 | 2,308,618 | -1.18(-1.63%) |
Aug 29, 2022 | 72.76 | 72.80 | 71.92 | 72.09 | 1,481,273 | -1.13(-1.54%) |
Aug 26, 2022 | 76.30 | 76.30 | 73.16 | 73.22 | 1,522,712 | -2.87(-3.77%) |
Aug 25, 2022 | 75.64 | 76.15 | 75.32 | 76.09 | 1,933,179 | +0.79(+1.05%) |
Aug 24, 2022 | 74.91 | 75.59 | 74.73 | 75.31 | 1,722,732 | +0.46(+0.61%) |
Aug 23, 2022 | 75.07 | 75.59 | 74.51 | 74.85 | 1,726,392 | -0.42(-0.56%) |
Aug 22, 2022 | 75.99 | 76.19 | 75.03 | 75.27 | 2,562,280 | -2.02(-2.62%) |
Aug 19, 2022 | 77.89 | 78.06 | 76.88 | 77.29 | 1,245,763 | -0.97(-1.24%) |
Aug 18, 2022 | 78.39 | 78.44 | 77.88 | 78.26 | 1,215,555 | +0.12(+0.15%) |
Aug 17, 2022 | 78.09 | 78.42 | 77.74 | 78.15 | 1,673,696 | -0.72(-0.91%) |
Aug 16, 2022 | 78.79 | 79.29 | 78.46 | 78.87 | 1,920,010 | -0.22(-0.28%) |
Aug 15, 2022 | 78.81 | 79.47 | 78.56 | 79.09 | 2,078,292 | -0.19(-0.24%) |
Aug 12, 2022 | 78.61 | 79.39 | 78.12 | 79.28 | 1,813,596 | +1.12(+1.43%) |
Aug 11, 2022 | 78.27 | 79.08 | 77.68 | 78.17 | 1,717,619 | +0.68(+0.88%) |
Aug 10, 2022 | 77.58 | 78.11 | 76.98 | 77.49 | 1,463,918 | +1.01(+1.32%) |
Aug 09, 2022 | 76.52 | 76.69 | 75.99 | 76.48 | 1,316,302 | -0.41(-0.53%) |
Aug 08, 2022 | 77.39 | 77.65 | 76.63 | 76.89 | 1,941,020 | -0.04(-0.05%) |
Aug 05, 2022 | 76.53 | 77.31 | 76.19 | 76.93 | 1,539,161 | -0.17(-0.23%) |
Aug 04, 2022 | 77.18 | 77.40 | 76.65 | 77.10 | 2,195,899 | +0.26(+0.34%) |
Aug 03, 2022 | 75.50 | 77.29 | 75.12 | 76.84 | 2,560,937 | +1.72(+2.28%) |
Aug 02, 2022 | 75.81 | 76.38 | 75.06 | 75.12 | 2,581,735 | -0.80(-1.05%) |
Aug 01, 2022 | 74.97 | 76.66 | 74.97 | 75.92 | 2,501,218 | +0.11(+0.14%) |
Jul 29, 2022 | 74.76 | 76.18 | 74.08 | 75.81 | 2,251,004 | +1.28(+1.72%) |
Jul 28, 2022 | 73.76 | 75.15 | 73.62 | 74.53 | 2,184,251 | +0.40(+0.54%) |
Jul 27, 2022 | 70.60 | 74.30 | 70.60 | 74.13 | 3,905,620 | +3.61(+5.12%) |
Jul 26, 2022 | 70.20 | 70.59 | 69.43 | 70.52 | 1,956,868 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.20 | 1,671,212 | +0.48(+0.68%) |
Jul 22, 2022 | 70.87 | 71.08 | 69.23 | 69.73 | 3,923,719 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.07 | 70.75 | 1,568,226 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.56 | 68.95 | 70.48 | 2,002,873 | +0.80(+1.16%) |
Jul 19, 2022 | 67.69 | 69.76 | 67.64 | 69.67 | 2,526,796 | +2.79(+4.18%) |
Jul 18, 2022 | 67.78 | 68.36 | 66.70 | 66.88 | 1,573,352 | -0.53(-0.79%) |
Jul 15, 2022 | 67.82 | 68.03 | 67.17 | 67.41 | 3,103,795 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,589 | +0.57(+0.86%) |
Jul 13, 2022 | 66.02 | 66.87 | 65.78 | 66.34 | 1,686,379 | -0.43(-0.64%) |
Jul 12, 2022 | 66.81 | 68.08 | 66.49 | 66.76 | 2,506,314 | -0.16(-0.23%) |
Jul 11, 2022 | 67.82 | 68.05 | 66.63 | 66.92 | 2,182,741 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.74 | 67.78 | 2,562,981 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.09 | 65.33 | 67.97 | 4,523,378 | -1.13(-1.64%) |
Jul 06, 2022 | 69.30 | 69.61 | 68.46 | 69.11 | 2,515,990 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.33 | 68.06 | 69.22 | 1,999,058 | -0.51(-0.74%) |