Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.32 | 62.86 | 60.66 | 60.81 | 6,506,698 | -1.29(-2.08%) |
Sep 29, 2022 | 65.04 | 65.44 | 61.91 | 62.10 | 4,054,639 | -3.37(-5.15%) |
Sep 28, 2022 | 65.66 | 65.90 | 64.68 | 65.47 | 2,890,663 | +0.51(+0.79%) |
Sep 27, 2022 | 66.66 | 66.89 | 64.75 | 64.96 | 3,340,016 | -1.50(-2.26%) |
Sep 26, 2022 | 67.89 | 68.14 | 65.92 | 66.46 | 3,279,423 | -1.53(-2.25%) |
Sep 23, 2022 | 68.53 | 68.60 | 67.38 | 67.99 | 2,836,657 | -0.85(-1.23%) |
Sep 22, 2022 | 69.00 | 69.33 | 68.44 | 68.84 | 2,565,594 | -0.05(-0.07%) |
Sep 21, 2022 | 70.06 | 70.87 | 68.88 | 68.88 | 2,563,154 | -0.93(-1.33%) |
Sep 20, 2022 | 70.61 | 70.61 | 69.04 | 69.82 | 2,523,749 | -1.00(-1.41%) |
Sep 19, 2022 | 70.04 | 70.83 | 69.64 | 70.81 | 1,856,556 | +0.60(+0.85%) |
Sep 16, 2022 | 69.90 | 70.46 | 69.68 | 70.21 | 7,941,259 | +0.49(+0.71%) |
Sep 15, 2022 | 71.27 | 71.32 | 69.48 | 69.72 | 3,857,051 | -1.83(-2.56%) |
Sep 14, 2022 | 71.05 | 71.90 | 70.84 | 71.55 | 2,809,965 | +0.68(+0.96%) |
Sep 13, 2022 | 72.32 | 72.71 | 70.65 | 70.87 | 3,772,491 | -2.20(-3.01%) |
Sep 12, 2022 | 72.77 | 73.31 | 72.34 | 73.07 | 2,010,135 | +0.41(+0.56%) |
Sep 09, 2022 | 72.63 | 72.96 | 71.96 | 72.67 | 2,725,118 | +0.37(+0.51%) |
Sep 08, 2022 | 72.34 | 72.85 | 71.91 | 72.30 | 1,994,311 | -0.37(-0.51%) |
Sep 07, 2022 | 70.91 | 72.89 | 70.75 | 72.67 | 2,972,431 | +2.40(+3.41%) |
Sep 06, 2022 | 70.29 | 71.51 | 70.07 | 70.27 | 2,419,067 | +0.03(+0.04%) |
Sep 02, 2022 | 71.39 | 72.17 | 70.06 | 70.24 | 2,276,132 | -0.95(-1.34%) |
Sep 01, 2022 | 70.12 | 71.27 | 69.99 | 71.19 | 1,910,534 | +1.10(+1.58%) |
Aug 31, 2022 | 70.63 | 71.10 | 70.09 | 70.09 | 2,978,289 | -0.42(-0.59%) |
Aug 30, 2022 | 71.34 | 71.44 | 70.26 | 70.50 | 2,689,153 | -0.88(-1.23%) |
Aug 29, 2022 | 70.51 | 71.76 | 70.15 | 71.38 | 2,413,494 | +0.65(+0.92%) |
Aug 26, 2022 | 71.98 | 72.07 | 70.71 | 70.73 | 2,556,572 | -1.09(-1.51%) |
Aug 25, 2022 | 71.46 | 71.83 | 70.82 | 71.82 | 1,645,833 | +0.63(+0.89%) |
Aug 24, 2022 | 71.17 | 71.32 | 70.65 | 71.18 | 1,516,033 | +0.06(+0.08%) |
Aug 23, 2022 | 71.76 | 71.77 | 70.89 | 71.13 | 1,611,579 | -0.80(-1.12%) |
Aug 22, 2022 | 72.51 | 72.70 | 71.70 | 71.93 | 2,096,349 | -0.70(-0.96%) |
Aug 19, 2022 | 72.58 | 73.08 | 72.45 | 72.63 | 2,549,245 | -0.05(-0.06%) |
Aug 18, 2022 | 72.69 | 73.18 | 72.51 | 72.67 | 1,976,638 | +0.06(+0.08%) |
Aug 17, 2022 | 72.40 | 73.10 | 72.40 | 72.62 | 1,685,576 | -0.08(-0.10%) |
Aug 16, 2022 | 72.02 | 72.95 | 72.02 | 72.69 | 1,564,559 | +0.30(+0.42%) |
Aug 15, 2022 | 71.74 | 72.45 | 71.42 | 72.39 | 1,472,303 | +0.69(+0.96%) |
Aug 12, 2022 | 70.99 | 71.73 | 70.85 | 71.70 | 1,774,557 | +1.27(+1.81%) |
Aug 11, 2022 | 71.05 | 71.58 | 70.32 | 70.43 | 2,045,473 | -0.47(-0.67%) |
Aug 10, 2022 | 71.08 | 71.25 | 70.45 | 70.90 | 2,429,776 | +0.27(+0.39%) |
Aug 09, 2022 | 69.77 | 70.83 | 69.77 | 70.63 | 2,016,637 | +0.87(+1.25%) |
Aug 08, 2022 | 70.00 | 70.57 | 69.54 | 69.76 | 2,166,159 | +0.09(+0.14%) |
Aug 05, 2022 | 70.36 | 70.47 | 69.04 | 69.66 | 3,238,756 | -0.72(-1.02%) |
Aug 04, 2022 | 70.09 | 71.15 | 70.02 | 70.38 | 2,991,975 | +0.24(+0.34%) |
Aug 03, 2022 | 69.18 | 70.30 | 68.30 | 70.15 | 3,066,828 | +0.81(+1.17%) |
Aug 02, 2022 | 69.55 | 70.27 | 69.04 | 69.33 | 3,018,892 | +0.25(+0.36%) |
Aug 01, 2022 | 68.87 | 69.46 | 68.44 | 69.09 | 3,208,038 | +0.01(+0.01%) |
Jul 29, 2022 | 68.02 | 69.46 | 67.97 | 69.08 | 2,804,563 | +0.92(+1.34%) |
Jul 28, 2022 | 66.51 | 68.30 | 65.94 | 68.16 | 2,770,962 | +1.85(+2.79%) |
Jul 27, 2022 | 65.83 | 66.43 | 65.55 | 66.31 | 2,537,643 | +0.04(+0.06%) |
Jul 26, 2022 | 65.95 | 66.68 | 65.79 | 66.28 | 2,933,488 | +0.71(+1.08%) |
Jul 25, 2022 | 65.00 | 65.63 | 64.66 | 65.57 | 2,001,382 | +0.75(+1.15%) |
Jul 22, 2022 | 64.19 | 64.87 | 63.98 | 64.82 | 2,331,341 | +0.92(+1.43%) |
Jul 21, 2022 | 63.72 | 64.01 | 63.22 | 63.91 | 4,196,483 | +0.09(+0.15%) |
Jul 20, 2022 | 65.00 | 65.10 | 63.68 | 63.81 | 4,620,934 | -1.19(-1.83%) |
Jul 19, 2022 | 65.32 | 65.46 | 64.49 | 65.00 | 4,724,194 | +0.29(+0.45%) |
Jul 18, 2022 | 65.78 | 65.94 | 64.63 | 64.71 | 3,216,630 | -1.33(-2.02%) |
Jul 15, 2022 | 65.65 | 66.11 | 64.91 | 66.04 | 2,660,512 | +0.61(+0.94%) |
Jul 14, 2022 | 64.40 | 65.52 | 64.19 | 65.43 | 1,494,461 | +0.10(+0.16%) |
Jul 13, 2022 | 64.99 | 66.02 | 64.94 | 65.32 | 1,744,135 | -0.28(-0.43%) |
Jul 12, 2022 | 66.13 | 66.66 | 65.35 | 65.60 | 2,052,105 | -0.37(-0.56%) |
Jul 11, 2022 | 65.67 | 66.39 | 65.08 | 65.97 | 2,296,713 | +0.27(+0.42%) |
Jul 08, 2022 | 65.69 | 65.97 | 65.19 | 65.70 | 2,364,365 | +0.02(+0.03%) |
Jul 07, 2022 | 67.26 | 67.65 | 65.34 | 65.68 | 6,502,001 | -1.35(-2.01%) |
Jul 06, 2022 | 66.29 | 67.64 | 65.66 | 67.03 | 3,279,427 | +1.06(+1.60%) |
Jul 05, 2022 | 68.53 | 68.64 | 65.19 | 65.97 | 3,885,111 | -2.59(-3.77%) |