Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.91 | 64.44 | 62.85 | 63.67 | 212,990 | +0.11(+0.18%) |
Sep 29, 2022 | 64.18 | 64.20 | 62.59 | 63.55 | 193,042 | -1.76(-2.69%) |
Sep 28, 2022 | 63.48 | 65.63 | 63.27 | 65.31 | 238,949 | +1.81(+2.86%) |
Sep 27, 2022 | 62.88 | 63.88 | 62.40 | 63.49 | 210,916 | +1.68(+2.72%) |
Sep 26, 2022 | 62.85 | 64.06 | 61.77 | 61.81 | 214,464 | -1.70(-2.68%) |
Sep 23, 2022 | 65.25 | 65.48 | 62.16 | 63.51 | 620,438 | -2.80(-4.23%) |
Sep 22, 2022 | 69.21 | 69.21 | 65.66 | 66.32 | 461,786 | -2.59(-3.76%) |
Sep 21, 2022 | 70.11 | 70.72 | 68.00 | 68.91 | 257,696 | -1.96(-2.76%) |
Sep 20, 2022 | 71.51 | 72.00 | 70.36 | 70.87 | 137,702 | -1.25(-1.74%) |
Sep 19, 2022 | 69.58 | 72.45 | 69.58 | 72.12 | 173,643 | +1.91(+2.72%) |
Sep 16, 2022 | 70.72 | 70.76 | 69.17 | 70.21 | 410,022 | -1.61(-2.24%) |
Sep 15, 2022 | 71.42 | 73.44 | 71.42 | 71.82 | 322,518 | +0.15(+0.21%) |
Sep 14, 2022 | 69.25 | 71.70 | 68.24 | 71.67 | 293,150 | +2.62(+3.80%) |
Sep 13, 2022 | 69.37 | 69.80 | 68.65 | 69.04 | 189,683 | -2.12(-2.98%) |
Sep 12, 2022 | 71.42 | 72.22 | 71.00 | 71.16 | 217,278 | +0.79(+1.12%) |
Sep 09, 2022 | 69.10 | 70.59 | 68.45 | 70.37 | 284,609 | +1.90(+2.78%) |
Sep 08, 2022 | 67.89 | 68.57 | 67.04 | 68.47 | 152,018 | -0.56(-0.81%) |
Sep 07, 2022 | 66.88 | 69.13 | 66.61 | 69.03 | 330,283 | +2.11(+3.15%) |
Sep 06, 2022 | 67.32 | 67.32 | 66.27 | 66.92 | 188,366 | +0.07(+0.10%) |
Sep 02, 2022 | 68.42 | 68.42 | 66.28 | 66.86 | 267,045 | -0.74(-1.10%) |
Sep 01, 2022 | 66.82 | 67.65 | 65.98 | 67.60 | 653,545 | -0.05(-0.07%) |
Aug 31, 2022 | 69.00 | 69.14 | 67.53 | 67.65 | 276,712 | -1.62(-2.35%) |
Aug 30, 2022 | 70.23 | 71.21 | 68.79 | 69.27 | 606,574 | +0.00(+0.00%) |
Aug 29, 2022 | 68.88 | 70.07 | 68.62 | 69.27 | 231,904 | -0.36(-0.52%) |
Aug 26, 2022 | 71.29 | 71.96 | 69.42 | 69.63 | 320,553 | -1.72(-2.41%) |
Aug 25, 2022 | 71.10 | 72.86 | 71.08 | 71.35 | 316,634 | +0.40(+0.56%) |
Aug 24, 2022 | 69.55 | 71.37 | 69.50 | 70.95 | 277,113 | +1.78(+2.57%) |
Aug 23, 2022 | 68.75 | 69.81 | 68.50 | 69.18 | 180,778 | +1.20(+1.76%) |
Aug 22, 2022 | 67.68 | 68.24 | 67.31 | 67.98 | 187,976 | -1.01(-1.46%) |
Aug 19, 2022 | 69.82 | 69.82 | 67.61 | 68.99 | 234,969 | -1.26(-1.80%) |
Aug 18, 2022 | 70.00 | 70.42 | 69.33 | 70.25 | 121,883 | +0.24(+0.34%) |
Aug 17, 2022 | 71.02 | 71.30 | 69.37 | 70.01 | 234,058 | -2.17(-3.00%) |
Aug 16, 2022 | 71.88 | 72.55 | 71.56 | 72.18 | 180,875 | +0.09(+0.13%) |
Aug 15, 2022 | 71.47 | 72.92 | 71.40 | 72.08 | 192,792 | +0.40(+0.56%) |
Aug 12, 2022 | 70.13 | 72.07 | 69.01 | 71.68 | 288,823 | +2.21(+3.19%) |
Aug 11, 2022 | 71.00 | 71.26 | 69.01 | 69.47 | 625,390 | -0.54(-0.77%) |
Aug 10, 2022 | 69.92 | 70.95 | 69.42 | 70.01 | 241,844 | +1.65(+2.42%) |
Aug 09, 2022 | 69.41 | 70.26 | 67.79 | 68.36 | 315,893 | -1.23(-1.76%) |
Aug 08, 2022 | 69.39 | 70.73 | 69.06 | 69.58 | 236,853 | +0.57(+0.83%) |
Aug 05, 2022 | 69.14 | 70.10 | 68.86 | 69.01 | 256,739 | -0.43(-0.62%) |
Aug 04, 2022 | 68.84 | 70.69 | 66.36 | 69.44 | 833,846 | +3.61(+5.48%) |
Aug 03, 2022 | 64.18 | 66.24 | 63.87 | 65.83 | 372,226 | +2.14(+3.36%) |
Aug 02, 2022 | 63.88 | 64.89 | 63.41 | 63.69 | 203,428 | -0.78(-1.21%) |
Aug 01, 2022 | 63.77 | 64.86 | 62.95 | 64.47 | 249,566 | +0.61(+0.95%) |
Jul 29, 2022 | 63.54 | 64.04 | 62.99 | 63.87 | 300,586 | +0.17(+0.27%) |
Jul 28, 2022 | 62.78 | 63.76 | 61.41 | 63.69 | 277,127 | +0.63(+0.99%) |
Jul 27, 2022 | 61.82 | 63.39 | 61.25 | 63.07 | 228,099 | +2.15(+3.52%) |
Jul 26, 2022 | 61.19 | 61.23 | 60.28 | 60.92 | 354,808 | -1.01(-1.63%) |
Jul 25, 2022 | 60.92 | 62.10 | 59.75 | 61.93 | 295,519 | +1.12(+1.84%) |
Jul 22, 2022 | 61.88 | 62.15 | 60.45 | 60.81 | 197,353 | -0.66(-1.07%) |
Jul 21, 2022 | 61.39 | 61.47 | 59.67 | 61.46 | 516,353 | -0.43(-0.69%) |
Jul 20, 2022 | 61.25 | 63.15 | 60.89 | 61.89 | 473,725 | +0.12(+0.20%) |
Jul 19, 2022 | 60.55 | 62.41 | 60.55 | 61.77 | 374,907 | +1.61(+2.67%) |
Jul 18, 2022 | 61.50 | 62.42 | 59.71 | 60.16 | 278,735 | -0.03(-0.05%) |
Jul 15, 2022 | 59.84 | 60.22 | 58.15 | 60.19 | 218,371 | +1.02(+1.72%) |
Jul 14, 2022 | 58.34 | 60.35 | 57.89 | 59.17 | 291,553 | -0.10(-0.18%) |
Jul 13, 2022 | 58.54 | 59.48 | 57.75 | 59.28 | 367,939 | -0.87(-1.45%) |
Jul 12, 2022 | 57.65 | 61.56 | 57.65 | 60.15 | 314,093 | +2.61(+4.54%) |
Jul 11, 2022 | 58.91 | 59.02 | 57.20 | 57.54 | 288,016 | -2.04(-3.43%) |
Jul 08, 2022 | 60.41 | 60.76 | 59.18 | 59.58 | 457,385 | -0.66(-1.09%) |
Jul 07, 2022 | 60.59 | 60.59 | 59.11 | 60.24 | 233,412 | +0.60(+1.00%) |
Jul 06, 2022 | 60.35 | 61.87 | 58.67 | 59.64 | 412,470 | -2.19(-3.53%) |
Jul 05, 2022 | 59.05 | 61.88 | 59.05 | 61.82 | 396,895 | +0.43(+0.70%) |