Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.46 | 60.96 | 57.45 | 60.09 | 932,805 | -0.24(-0.40%) |
Sep 29, 2022 | 62.13 | 62.15 | 59.86 | 60.33 | 943,947 | -2.58(-4.10%) |
Sep 28, 2022 | 62.07 | 63.36 | 61.92 | 62.90 | 779,321 | +1.20(+1.95%) |
Sep 27, 2022 | 62.77 | 63.11 | 60.79 | 61.70 | 759,707 | -0.29(-0.47%) |
Sep 26, 2022 | 62.65 | 63.59 | 61.67 | 62.00 | 490,648 | -1.04(-1.64%) |
Sep 23, 2022 | 62.36 | 63.09 | 61.78 | 63.03 | 920,164 | -0.30(-0.48%) |
Sep 22, 2022 | 62.99 | 63.93 | 62.41 | 63.33 | 744,866 | +0.21(+0.33%) |
Sep 21, 2022 | 64.41 | 65.59 | 63.09 | 63.12 | 489,258 | -0.94(-1.46%) |
Sep 20, 2022 | 65.96 | 65.96 | 63.04 | 64.06 | 875,217 | -2.37(-3.57%) |
Sep 19, 2022 | 64.98 | 66.61 | 64.88 | 66.43 | 502,490 | +0.80(+1.22%) |
Sep 16, 2022 | 65.33 | 67.37 | 65.27 | 65.64 | 1,132,369 | -0.61(-0.93%) |
Sep 15, 2022 | 67.23 | 68.40 | 65.61 | 66.25 | 520,208 | -1.03(-1.53%) |
Sep 14, 2022 | 68.73 | 68.73 | 66.82 | 67.28 | 667,853 | -1.23(-1.79%) |
Sep 13, 2022 | 70.27 | 70.93 | 68.37 | 68.51 | 722,224 | -3.59(-4.99%) |
Sep 12, 2022 | 70.94 | 72.52 | 70.94 | 72.10 | 893,269 | +1.71(+2.44%) |
Sep 09, 2022 | 69.38 | 70.61 | 68.54 | 70.39 | 777,700 | +2.05(+3.01%) |
Sep 08, 2022 | 67.41 | 68.35 | 66.26 | 68.33 | 752,081 | +0.16(+0.24%) |
Sep 07, 2022 | 65.67 | 68.17 | 65.53 | 68.17 | 778,263 | +2.50(+3.81%) |
Sep 06, 2022 | 66.84 | 67.13 | 64.56 | 65.66 | 872,456 | -1.04(-1.55%) |
Sep 02, 2022 | 67.89 | 68.47 | 66.24 | 66.70 | 581,602 | -0.70(-1.03%) |
Sep 01, 2022 | 66.94 | 67.54 | 65.90 | 67.40 | 686,641 | +0.37(+0.55%) |
Aug 31, 2022 | 68.74 | 69.52 | 66.44 | 67.03 | 883,043 | -1.80(-2.61%) |
Aug 30, 2022 | 69.35 | 69.90 | 67.94 | 68.83 | 617,376 | +0.06(+0.09%) |
Aug 29, 2022 | 69.22 | 69.68 | 68.37 | 68.76 | 528,412 | -1.07(-1.53%) |
Aug 26, 2022 | 73.34 | 73.67 | 69.80 | 69.83 | 589,662 | -3.15(-4.32%) |
Aug 25, 2022 | 71.31 | 73.04 | 71.31 | 72.98 | 383,337 | +1.54(+2.16%) |
Aug 24, 2022 | 71.43 | 72.04 | 70.43 | 71.44 | 498,541 | -0.14(-0.19%) |
Aug 23, 2022 | 71.88 | 72.87 | 71.55 | 71.58 | 407,416 | -0.17(-0.24%) |
Aug 22, 2022 | 73.57 | 73.60 | 71.59 | 71.75 | 486,419 | -2.49(-3.35%) |
Aug 19, 2022 | 75.02 | 75.61 | 73.80 | 74.24 | 497,255 | -1.75(-2.31%) |
Aug 18, 2022 | 75.74 | 76.10 | 74.99 | 75.99 | 393,889 | -0.24(-0.31%) |
Aug 17, 2022 | 76.70 | 77.14 | 75.66 | 76.22 | 412,898 | -1.25(-1.62%) |
Aug 16, 2022 | 75.13 | 78.61 | 75.13 | 77.48 | 616,176 | +2.31(+3.08%) |
Aug 15, 2022 | 75.65 | 76.48 | 74.19 | 75.16 | 503,311 | -0.98(-1.29%) |
Aug 12, 2022 | 75.78 | 76.24 | 74.77 | 76.14 | 509,353 | +0.74(+0.99%) |
Aug 11, 2022 | 74.78 | 76.31 | 74.53 | 75.40 | 407,342 | +1.53(+2.08%) |
Aug 10, 2022 | 73.43 | 74.84 | 73.18 | 73.86 | 531,562 | +2.10(+2.92%) |
Aug 09, 2022 | 74.11 | 74.11 | 71.12 | 71.77 | 873,250 | -2.79(-3.74%) |
Aug 08, 2022 | 74.88 | 76.64 | 74.53 | 74.55 | 644,627 | +0.37(+0.50%) |
Aug 05, 2022 | 73.55 | 74.84 | 73.35 | 74.18 | 533,847 | -0.09(-0.12%) |
Aug 04, 2022 | 74.39 | 75.10 | 74.02 | 74.27 | 558,833 | -0.06(-0.09%) |
Aug 03, 2022 | 74.75 | 75.15 | 73.49 | 74.34 | 878,640 | +0.50(+0.68%) |
Aug 02, 2022 | 75.03 | 75.13 | 73.68 | 73.84 | 1,075,458 | -1.72(-2.28%) |
Aug 01, 2022 | 73.66 | 76.04 | 72.99 | 75.56 | 1,057,233 | +1.61(+2.17%) |
Jul 29, 2022 | 73.31 | 74.75 | 71.46 | 73.96 | 1,826,708 | +0.13(+0.17%) |
Jul 28, 2022 | 69.82 | 73.89 | 69.07 | 73.83 | 1,675,265 | +4.13(+5.93%) |
Jul 27, 2022 | 67.41 | 69.93 | 67.18 | 69.70 | 1,014,625 | +2.41(+3.59%) |
Jul 26, 2022 | 68.30 | 69.82 | 66.72 | 67.28 | 1,181,910 | -4.35(-6.07%) |
Jul 25, 2022 | 73.14 | 73.14 | 71.38 | 71.63 | 1,167,514 | -1.21(-1.66%) |
Jul 22, 2022 | 74.31 | 75.33 | 72.83 | 72.84 | 861,794 | -1.80(-2.41%) |
Jul 21, 2022 | 73.67 | 74.73 | 72.68 | 74.64 | 627,009 | +0.78(+1.06%) |
Jul 20, 2022 | 75.26 | 75.35 | 73.00 | 73.86 | 938,702 | -1.31(-1.74%) |
Jul 19, 2022 | 72.08 | 75.80 | 71.99 | 75.16 | 1,166,214 | +3.96(+5.56%) |
Jul 18, 2022 | 71.34 | 72.62 | 71.10 | 71.21 | 798,678 | +0.34(+0.49%) |
Jul 15, 2022 | 69.57 | 71.02 | 69.30 | 70.86 | 623,127 | +1.52(+2.19%) |
Jul 14, 2022 | 68.82 | 69.79 | 68.26 | 69.34 | 716,697 | -0.45(-0.65%) |
Jul 13, 2022 | 68.16 | 71.12 | 67.72 | 69.80 | 1,333,597 | +0.24(+0.34%) |
Jul 12, 2022 | 68.67 | 71.01 | 68.67 | 69.56 | 951,419 | +0.54(+0.79%) |
Jul 11, 2022 | 67.34 | 69.62 | 67.22 | 69.02 | 990,951 | +1.27(+1.88%) |
Jul 08, 2022 | 67.27 | 68.33 | 66.72 | 67.75 | 544,342 | +0.47(+0.70%) |
Jul 07, 2022 | 66.06 | 67.40 | 65.70 | 67.28 | 486,225 | +1.62(+2.47%) |
Jul 06, 2022 | 66.26 | 67.18 | 65.04 | 65.65 | 660,890 | -0.51(-0.77%) |
Jul 05, 2022 | 63.57 | 66.17 | 63.57 | 66.16 | 892,349 | +1.90(+2.95%) |