Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.36 | 62.91 | 60.70 | 60.85 | 6,501,876 | -1.29(-2.08%) |
Sep 29, 2022 | 65.08 | 65.49 | 61.96 | 62.15 | 4,051,634 | -3.38(-5.15%) |
Sep 28, 2022 | 65.71 | 65.95 | 64.73 | 65.52 | 2,888,520 | +0.51(+0.79%) |
Sep 27, 2022 | 66.71 | 66.94 | 64.79 | 65.01 | 3,337,541 | -1.50(-2.26%) |
Sep 26, 2022 | 67.94 | 68.19 | 65.97 | 66.51 | 3,276,992 | -1.53(-2.25%) |
Sep 23, 2022 | 68.58 | 68.65 | 67.43 | 68.04 | 2,834,555 | -0.85(-1.23%) |
Sep 22, 2022 | 69.05 | 69.38 | 68.49 | 68.89 | 2,563,693 | -0.05(-0.07%) |
Sep 21, 2022 | 70.11 | 70.92 | 68.94 | 68.94 | 2,561,254 | -0.93(-1.33%) |
Sep 20, 2022 | 70.67 | 70.67 | 69.09 | 69.87 | 2,521,879 | -1.00(-1.41%) |
Sep 19, 2022 | 70.10 | 70.88 | 69.70 | 70.87 | 1,855,180 | +0.60(+0.85%) |
Sep 16, 2022 | 69.95 | 70.51 | 69.73 | 70.27 | 7,935,373 | +0.49(+0.71%) |
Sep 15, 2022 | 71.32 | 71.37 | 69.53 | 69.77 | 3,854,192 | -1.84(-2.56%) |
Sep 14, 2022 | 71.10 | 71.95 | 70.89 | 71.61 | 2,807,882 | +0.68(+0.96%) |
Sep 13, 2022 | 72.37 | 72.77 | 70.70 | 70.92 | 3,769,695 | -2.20(-3.01%) |
Sep 12, 2022 | 72.82 | 73.36 | 72.40 | 73.13 | 2,008,645 | +0.41(+0.56%) |
Sep 09, 2022 | 72.68 | 73.01 | 72.01 | 72.72 | 2,723,098 | +0.37(+0.51%) |
Sep 08, 2022 | 72.39 | 72.91 | 71.96 | 72.35 | 1,992,833 | -0.37(-0.51%) |
Sep 07, 2022 | 70.96 | 72.95 | 70.80 | 72.72 | 2,970,228 | +2.40(+3.41%) |
Sep 06, 2022 | 70.34 | 71.57 | 70.13 | 70.32 | 2,417,274 | +0.03(+0.04%) |
Sep 02, 2022 | 71.44 | 72.23 | 70.11 | 70.29 | 2,274,445 | -0.95(-1.34%) |
Sep 01, 2022 | 70.17 | 71.32 | 70.05 | 71.25 | 1,909,118 | +1.11(+1.58%) |
Aug 31, 2022 | 70.68 | 71.15 | 70.14 | 70.14 | 2,976,082 | -0.42(-0.59%) |
Aug 30, 2022 | 71.40 | 71.49 | 70.31 | 70.56 | 2,687,160 | -0.88(-1.23%) |
Aug 29, 2022 | 70.57 | 71.81 | 70.20 | 71.43 | 2,411,705 | +0.65(+0.92%) |
Aug 26, 2022 | 72.03 | 72.12 | 70.76 | 70.78 | 2,554,677 | -1.09(-1.51%) |
Aug 25, 2022 | 71.51 | 71.89 | 70.87 | 71.87 | 1,644,614 | +0.63(+0.89%) |
Aug 24, 2022 | 71.23 | 71.37 | 70.70 | 71.24 | 1,514,909 | +0.06(+0.08%) |
Aug 23, 2022 | 71.81 | 71.82 | 70.94 | 71.18 | 1,610,384 | -0.80(-1.12%) |
Aug 22, 2022 | 72.57 | 72.75 | 71.76 | 71.98 | 2,094,795 | -0.70(-0.96%) |
Aug 19, 2022 | 72.63 | 73.14 | 72.50 | 72.68 | 2,547,356 | -0.05(-0.06%) |
Aug 18, 2022 | 72.75 | 73.24 | 72.57 | 72.73 | 1,975,173 | +0.06(+0.08%) |
Aug 17, 2022 | 72.45 | 73.15 | 72.45 | 72.67 | 1,684,327 | -0.08(-0.10%) |
Aug 16, 2022 | 72.08 | 73.00 | 72.08 | 72.75 | 1,563,400 | +0.30(+0.42%) |
Aug 15, 2022 | 71.79 | 72.50 | 71.47 | 72.45 | 1,471,212 | +0.69(+0.96%) |
Aug 12, 2022 | 71.05 | 71.78 | 70.91 | 71.76 | 1,773,242 | +1.28(+1.81%) |
Aug 11, 2022 | 71.10 | 71.63 | 70.38 | 70.48 | 2,043,957 | -0.47(-0.67%) |
Aug 10, 2022 | 71.13 | 71.30 | 70.50 | 70.95 | 2,427,976 | +0.27(+0.39%) |
Aug 09, 2022 | 69.82 | 70.89 | 69.82 | 70.68 | 2,015,143 | +0.87(+1.24%) |
Aug 08, 2022 | 70.06 | 70.62 | 69.59 | 69.81 | 2,164,553 | +0.09(+0.14%) |
Aug 05, 2022 | 70.41 | 70.52 | 69.09 | 69.72 | 3,236,356 | -0.72(-1.02%) |
Aug 04, 2022 | 70.14 | 71.20 | 70.07 | 70.43 | 2,989,758 | +0.24(+0.34%) |
Aug 03, 2022 | 69.23 | 70.35 | 68.35 | 70.20 | 3,064,555 | +0.81(+1.17%) |
Aug 02, 2022 | 69.60 | 70.32 | 69.09 | 69.38 | 3,016,654 | +0.25(+0.36%) |
Aug 01, 2022 | 68.92 | 69.51 | 68.49 | 69.14 | 3,205,661 | +0.01(+0.01%) |
Jul 29, 2022 | 68.07 | 69.51 | 68.02 | 69.13 | 2,802,485 | +0.92(+1.34%) |
Jul 28, 2022 | 66.56 | 68.36 | 65.99 | 68.21 | 2,768,909 | +1.85(+2.79%) |
Jul 27, 2022 | 65.88 | 66.48 | 65.60 | 66.36 | 2,535,762 | +0.04(+0.06%) |
Jul 26, 2022 | 66.00 | 66.73 | 65.84 | 66.32 | 2,931,314 | +0.71(+1.08%) |
Jul 25, 2022 | 65.05 | 65.68 | 64.71 | 65.62 | 1,999,899 | +0.75(+1.15%) |
Jul 22, 2022 | 64.24 | 64.92 | 64.03 | 64.87 | 2,329,614 | +0.92(+1.43%) |
Jul 21, 2022 | 63.76 | 64.06 | 63.26 | 63.95 | 4,193,373 | +0.09(+0.15%) |
Jul 20, 2022 | 65.05 | 65.14 | 63.73 | 63.86 | 4,617,510 | -1.19(-1.83%) |
Jul 19, 2022 | 65.37 | 65.51 | 64.54 | 65.05 | 4,720,693 | +0.29(+0.45%) |
Jul 18, 2022 | 65.83 | 65.99 | 64.68 | 64.76 | 3,214,246 | -1.33(-2.02%) |
Jul 15, 2022 | 65.70 | 66.16 | 64.95 | 66.09 | 2,658,540 | +0.61(+0.94%) |
Jul 14, 2022 | 64.44 | 65.57 | 64.24 | 65.47 | 1,493,353 | +0.10(+0.16%) |
Jul 13, 2022 | 65.04 | 66.07 | 64.99 | 65.37 | 1,742,842 | -0.28(-0.43%) |
Jul 12, 2022 | 66.18 | 66.71 | 65.39 | 65.65 | 2,050,585 | -0.37(-0.56%) |
Jul 11, 2022 | 65.72 | 66.44 | 65.12 | 66.02 | 2,295,011 | +0.27(+0.42%) |
Jul 08, 2022 | 65.74 | 66.02 | 65.24 | 65.75 | 2,362,613 | +0.02(+0.03%) |
Jul 07, 2022 | 67.31 | 67.70 | 65.39 | 65.73 | 6,497,183 | -1.35(-2.01%) |
Jul 06, 2022 | 66.34 | 67.69 | 65.71 | 67.08 | 3,276,997 | +1.06(+1.60%) |
Jul 05, 2022 | 68.58 | 68.70 | 65.24 | 66.02 | 3,882,232 | -2.59(-3.77%) |