Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.78 | 63.44 | 61.61 | 63.06 | 2,731,109 | +1.72(+2.80%) |
Sep 29, 2022 | 61.66 | 61.72 | 60.58 | 61.35 | 3,618,976 | -2.96(-4.61%) |
Sep 28, 2022 | 63.69 | 64.61 | 62.78 | 64.31 | 948,908 | +1.06(+1.68%) |
Sep 27, 2022 | 64.72 | 65.09 | 63.20 | 63.25 | 687,307 | -1.26(-1.96%) |
Sep 26, 2022 | 65.82 | 65.89 | 63.86 | 64.51 | 934,926 | -1.66(-2.52%) |
Sep 23, 2022 | 65.36 | 66.76 | 65.36 | 66.18 | 1,051,813 | +0.25(+0.38%) |
Sep 22, 2022 | 65.65 | 66.06 | 64.89 | 65.93 | 754,429 | +0.08(+0.13%) |
Sep 21, 2022 | 66.14 | 67.21 | 65.82 | 65.84 | 479,134 | +0.09(+0.14%) |
Sep 20, 2022 | 67.02 | 67.02 | 65.57 | 65.75 | 588,903 | -1.81(-2.68%) |
Sep 19, 2022 | 67.07 | 67.67 | 66.62 | 67.56 | 900,188 | -0.06(-0.08%) |
Sep 16, 2022 | 66.51 | 68.03 | 66.27 | 67.62 | 3,769,378 | +0.56(+0.83%) |
Sep 15, 2022 | 68.35 | 69.06 | 66.99 | 67.06 | 968,623 | -1.26(-1.85%) |
Sep 14, 2022 | 69.32 | 69.55 | 67.74 | 68.33 | 1,016,551 | -0.64(-0.93%) |
Sep 13, 2022 | 69.31 | 70.04 | 68.71 | 68.97 | 537,037 | -1.49(-2.11%) |
Sep 12, 2022 | 69.50 | 70.77 | 69.50 | 70.46 | 748,570 | +0.93(+1.34%) |
Sep 09, 2022 | 69.27 | 69.75 | 68.70 | 69.53 | 914,091 | +0.33(+0.48%) |
Sep 08, 2022 | 70.55 | 70.74 | 69.16 | 69.19 | 847,922 | -1.71(-2.41%) |
Sep 07, 2022 | 70.65 | 71.02 | 70.48 | 70.90 | 664,307 | +0.11(+0.16%) |
Sep 06, 2022 | 69.94 | 71.05 | 69.91 | 70.79 | 1,178,291 | +1.88(+2.73%) |
Sep 02, 2022 | 70.48 | 70.48 | 68.70 | 68.91 | 849,025 | -1.00(-1.44%) |
Sep 01, 2022 | 69.46 | 70.07 | 69.34 | 69.92 | 575,260 | -0.13(-0.19%) |
Aug 31, 2022 | 70.87 | 71.29 | 69.98 | 70.05 | 834,225 | -0.60(-0.86%) |
Aug 30, 2022 | 72.01 | 72.01 | 70.51 | 70.65 | 387,235 | -0.99(-1.38%) |
Aug 29, 2022 | 71.13 | 72.06 | 70.70 | 71.64 | 409,574 | +0.20(+0.29%) |
Aug 26, 2022 | 72.45 | 72.53 | 71.36 | 71.44 | 465,563 | -1.08(-1.48%) |
Aug 25, 2022 | 72.28 | 72.70 | 72.02 | 72.51 | 391,116 | +0.34(+0.48%) |
Aug 24, 2022 | 72.00 | 72.51 | 71.94 | 72.17 | 380,339 | +0.18(+0.24%) |
Aug 23, 2022 | 73.14 | 73.14 | 71.45 | 72.00 | 626,774 | -0.96(-1.32%) |
Aug 22, 2022 | 73.36 | 73.46 | 72.65 | 72.96 | 482,563 | -0.57(-0.78%) |
Aug 19, 2022 | 73.39 | 73.81 | 73.04 | 73.53 | 475,431 | -0.06(-0.08%) |
Aug 18, 2022 | 74.13 | 74.44 | 73.50 | 73.59 | 349,770 | -0.53(-0.71%) |
Aug 17, 2022 | 73.95 | 74.52 | 73.52 | 74.12 | 467,056 | -0.13(-0.17%) |
Aug 16, 2022 | 74.45 | 74.58 | 73.95 | 74.25 | 463,523 | -0.25(-0.34%) |
Aug 15, 2022 | 73.23 | 74.53 | 73.05 | 74.50 | 777,443 | +1.28(+1.75%) |
Aug 12, 2022 | 73.17 | 73.53 | 72.63 | 73.22 | 647,119 | +0.43(+0.59%) |
Aug 11, 2022 | 72.42 | 73.22 | 72.23 | 72.79 | 590,560 | +0.36(+0.50%) |
Aug 10, 2022 | 72.57 | 72.68 | 71.72 | 72.43 | 497,593 | +0.27(+0.37%) |
Aug 09, 2022 | 71.98 | 72.33 | 71.73 | 72.16 | 560,253 | +0.33(+0.46%) |
Aug 08, 2022 | 71.44 | 72.11 | 71.24 | 71.83 | 409,283 | +0.62(+0.87%) |
Aug 05, 2022 | 70.00 | 71.24 | 69.92 | 71.21 | 543,408 | +0.87(+1.24%) |
Aug 04, 2022 | 70.88 | 71.13 | 70.07 | 70.34 | 806,616 | -0.35(-0.50%) |
Aug 03, 2022 | 74.01 | 74.16 | 70.50 | 70.69 | 860,588 | -1.52(-2.11%) |
Aug 02, 2022 | 73.03 | 73.30 | 71.83 | 72.21 | 800,456 | -0.63(-0.87%) |
Aug 01, 2022 | 73.46 | 73.58 | 72.65 | 72.84 | 579,522 | -0.95(-1.29%) |
Jul 29, 2022 | 73.03 | 74.01 | 72.79 | 73.79 | 470,043 | +0.55(+0.75%) |
Jul 28, 2022 | 72.11 | 73.27 | 71.83 | 73.25 | 506,071 | +1.68(+2.35%) |
Jul 27, 2022 | 71.17 | 71.66 | 70.75 | 71.57 | 454,616 | +0.49(+0.69%) |
Jul 26, 2022 | 71.18 | 71.68 | 71.02 | 71.08 | 544,449 | -0.27(-0.38%) |
Jul 25, 2022 | 70.61 | 71.42 | 70.26 | 71.34 | 666,279 | +0.88(+1.25%) |
Jul 22, 2022 | 70.35 | 70.64 | 69.84 | 70.47 | 599,476 | +0.55(+0.79%) |
Jul 21, 2022 | 70.25 | 70.39 | 69.61 | 69.91 | 519,709 | -0.53(-0.75%) |
Jul 20, 2022 | 70.64 | 71.10 | 69.62 | 70.44 | 1,138,406 | -0.06(-0.08%) |
Jul 19, 2022 | 69.57 | 70.52 | 69.23 | 70.49 | 739,746 | +1.41(+2.05%) |
Jul 18, 2022 | 69.32 | 69.51 | 68.59 | 69.08 | 649,286 | -0.05(-0.07%) |
Jul 15, 2022 | 68.81 | 69.29 | 68.05 | 69.12 | 928,390 | +1.24(+1.82%) |
Jul 14, 2022 | 65.67 | 68.00 | 65.36 | 67.89 | 536,439 | +1.28(+1.92%) |
Jul 13, 2022 | 66.88 | 67.50 | 66.59 | 66.61 | 576,843 | -1.12(-1.65%) |
Jul 12, 2022 | 68.05 | 68.61 | 67.05 | 67.73 | 713,594 | -0.40(-0.58%) |
Jul 11, 2022 | 67.87 | 68.30 | 67.41 | 68.13 | 1,127,792 | +0.32(+0.48%) |
Jul 08, 2022 | 67.35 | 68.00 | 67.17 | 67.80 | 604,918 | +0.56(+0.84%) |
Jul 07, 2022 | 67.90 | 67.92 | 66.97 | 67.24 | 798,340 | -0.34(-0.51%) |
Jul 06, 2022 | 67.23 | 68.04 | 67.23 | 67.58 | 1,303,726 | +0.38(+0.56%) |
Jul 05, 2022 | 67.74 | 67.74 | 66.22 | 67.20 | 775,451 | -0.77(-1.13%) |