Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.80 | 66.07 | 64.03 | 64.16 | 924,136 | -0.45(-0.70%) |
Sep 29, 2022 | 64.27 | 64.78 | 63.18 | 64.61 | 626,465 | -0.70(-1.07%) |
Sep 28, 2022 | 64.31 | 65.93 | 64.02 | 65.31 | 608,925 | +1.43(+2.24%) |
Sep 27, 2022 | 64.54 | 65.43 | 62.85 | 63.87 | 739,959 | -0.21(-0.33%) |
Sep 26, 2022 | 64.18 | 65.13 | 63.73 | 64.08 | 810,044 | -0.54(-0.83%) |
Sep 23, 2022 | 65.66 | 65.86 | 63.36 | 64.62 | 883,903 | -2.02(-3.03%) |
Sep 22, 2022 | 69.41 | 69.50 | 66.45 | 66.64 | 795,844 | -2.62(-3.78%) |
Sep 21, 2022 | 70.45 | 71.41 | 69.25 | 69.25 | 506,908 | -1.07(-1.52%) |
Sep 20, 2022 | 70.42 | 70.82 | 69.66 | 70.33 | 532,669 | -0.57(-0.81%) |
Sep 19, 2022 | 68.28 | 70.93 | 68.28 | 70.90 | 698,189 | +1.45(+2.09%) |
Sep 16, 2022 | 69.55 | 69.91 | 68.23 | 69.45 | 2,656,527 | -1.46(-2.06%) |
Sep 15, 2022 | 70.09 | 72.09 | 70.09 | 70.91 | 662,071 | +0.77(+1.10%) |
Sep 14, 2022 | 70.31 | 70.76 | 69.18 | 70.13 | 764,894 | +0.32(+0.45%) |
Sep 13, 2022 | 70.76 | 71.47 | 69.48 | 69.82 | 622,479 | -3.08(-4.22%) |
Sep 12, 2022 | 71.91 | 73.46 | 71.91 | 72.90 | 663,494 | +0.98(+1.37%) |
Sep 09, 2022 | 70.95 | 72.18 | 70.90 | 71.91 | 630,812 | +1.57(+2.23%) |
Sep 08, 2022 | 68.02 | 70.38 | 67.75 | 70.34 | 584,615 | +1.74(+2.54%) |
Sep 07, 2022 | 66.31 | 68.80 | 66.26 | 68.61 | 612,803 | +2.07(+3.12%) |
Sep 06, 2022 | 67.83 | 67.83 | 65.56 | 66.53 | 797,345 | -0.84(-1.25%) |
Sep 02, 2022 | 69.54 | 70.16 | 67.17 | 67.37 | 1,027,196 | -1.18(-1.71%) |
Sep 01, 2022 | 68.80 | 68.90 | 67.36 | 68.55 | 643,798 | -0.42(-0.61%) |
Aug 31, 2022 | 69.76 | 70.16 | 68.79 | 68.97 | 476,598 | -0.58(-0.84%) |
Aug 30, 2022 | 70.28 | 70.29 | 68.55 | 69.55 | 687,160 | -0.41(-0.59%) |
Aug 29, 2022 | 69.96 | 70.77 | 69.39 | 69.96 | 688,413 | -0.70(-0.99%) |
Aug 26, 2022 | 73.02 | 73.28 | 70.65 | 70.66 | 539,588 | -2.13(-2.93%) |
Aug 25, 2022 | 71.21 | 72.84 | 71.21 | 72.79 | 500,546 | +1.67(+2.35%) |
Aug 24, 2022 | 70.72 | 71.43 | 70.34 | 71.12 | 294,868 | +0.06(+0.08%) |
Aug 23, 2022 | 71.46 | 72.29 | 70.82 | 71.06 | 520,470 | -0.07(-0.09%) |
Aug 22, 2022 | 71.84 | 72.88 | 70.76 | 71.13 | 773,773 | -1.83(-2.50%) |
Aug 19, 2022 | 73.32 | 73.50 | 72.48 | 72.95 | 839,220 | -0.83(-1.13%) |
Aug 18, 2022 | 73.42 | 74.00 | 72.83 | 73.78 | 430,823 | +0.71(+0.97%) |
Aug 17, 2022 | 73.00 | 73.66 | 72.61 | 73.08 | 532,856 | -1.05(-1.42%) |
Aug 16, 2022 | 72.70 | 74.58 | 72.70 | 74.13 | 505,475 | +0.98(+1.35%) |
Aug 15, 2022 | 72.07 | 73.34 | 71.79 | 73.14 | 532,853 | +0.53(+0.72%) |
Aug 12, 2022 | 71.86 | 72.63 | 71.43 | 72.62 | 468,097 | +1.27(+1.78%) |
Aug 11, 2022 | 70.94 | 72.01 | 70.94 | 71.35 | 529,444 | +0.73(+1.03%) |
Aug 10, 2022 | 68.36 | 70.68 | 68.05 | 70.62 | 866,167 | +3.64(+5.44%) |
Aug 09, 2022 | 67.14 | 67.23 | 66.18 | 66.98 | 561,574 | -0.06(-0.09%) |
Aug 08, 2022 | 67.27 | 67.90 | 66.88 | 67.04 | 390,456 | -0.08(-0.11%) |
Aug 05, 2022 | 65.63 | 67.32 | 65.55 | 67.11 | 502,494 | +1.06(+1.61%) |
Aug 04, 2022 | 67.31 | 67.31 | 65.96 | 66.05 | 616,919 | -1.53(-2.26%) |
Aug 03, 2022 | 67.71 | 68.24 | 67.14 | 67.58 | 689,518 | +0.51(+0.76%) |
Aug 02, 2022 | 67.89 | 67.90 | 66.86 | 67.08 | 766,435 | -1.19(-1.75%) |
Aug 01, 2022 | 67.91 | 68.79 | 67.29 | 68.27 | 948,658 | -0.33(-0.47%) |
Jul 29, 2022 | 66.99 | 68.91 | 66.89 | 68.60 | 1,057,223 | +1.64(+2.46%) |
Jul 28, 2022 | 66.96 | 67.38 | 65.53 | 66.95 | 635,308 | -0.31(-0.47%) |
Jul 27, 2022 | 66.18 | 67.71 | 66.03 | 67.27 | 651,048 | +1.33(+2.02%) |
Jul 26, 2022 | 67.62 | 68.13 | 65.92 | 65.94 | 637,739 | -2.57(-3.75%) |
Jul 25, 2022 | 67.35 | 68.81 | 67.00 | 68.50 | 765,908 | +2.13(+3.21%) |
Jul 22, 2022 | 68.35 | 68.84 | 65.86 | 66.37 | 686,870 | -1.65(-2.43%) |
Jul 21, 2022 | 67.63 | 68.27 | 66.48 | 68.03 | 1,278,033 | +0.41(+0.60%) |
Jul 20, 2022 | 65.54 | 67.77 | 65.14 | 67.62 | 1,210,650 | +1.30(+1.96%) |
Jul 19, 2022 | 65.14 | 66.64 | 64.88 | 66.32 | 880,967 | +2.29(+3.58%) |
Jul 18, 2022 | 63.85 | 64.98 | 63.74 | 64.03 | 1,006,532 | +0.93(+1.48%) |
Jul 15, 2022 | 61.89 | 63.27 | 60.82 | 63.09 | 582,986 | +2.41(+3.98%) |
Jul 14, 2022 | 60.46 | 61.08 | 59.66 | 60.68 | 619,448 | -1.24(-1.99%) |
Jul 13, 2022 | 62.28 | 62.34 | 61.34 | 61.92 | 607,405 | -0.85(-1.35%) |
Jul 12, 2022 | 61.77 | 63.75 | 61.76 | 62.76 | 596,761 | +0.39(+0.62%) |
Jul 11, 2022 | 63.07 | 63.38 | 62.04 | 62.37 | 729,985 | -1.56(-2.44%) |
Jul 08, 2022 | 64.28 | 64.28 | 63.07 | 63.93 | 682,012 | +0.02(+0.03%) |
Jul 07, 2022 | 63.16 | 64.06 | 63.16 | 63.91 | 561,956 | +1.11(+1.77%) |
Jul 06, 2022 | 62.45 | 63.28 | 61.47 | 62.80 | 744,073 | -0.31(-0.50%) |
Jul 05, 2022 | 60.70 | 63.14 | 60.10 | 63.11 | 716,164 | +0.68(+1.10%) |