Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.98 | 66.07 | 64.86 | 64.95 | 1,783,665 | -1.07(-1.62%) |
Sep 29, 2022 | 66.37 | 66.65 | 65.02 | 66.02 | 1,466,952 | -1.13(-1.69%) |
Sep 28, 2022 | 66.30 | 67.53 | 65.95 | 67.15 | 1,472,757 | +1.32(+2.01%) |
Sep 27, 2022 | 67.40 | 67.57 | 64.85 | 65.83 | 1,219,564 | -0.90(-1.34%) |
Sep 26, 2022 | 67.32 | 68.27 | 66.02 | 66.72 | 977,396 | -1.16(-1.71%) |
Sep 23, 2022 | 68.64 | 69.13 | 66.69 | 67.88 | 2,120,725 | -1.69(-2.43%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.01 | 69.57 | 888,299 | -1.45(-2.05%) |
Sep 21, 2022 | 72.38 | 73.27 | 71.02 | 71.02 | 1,129,922 | -0.98(-1.36%) |
Sep 20, 2022 | 71.96 | 72.46 | 71.17 | 72.00 | 1,149,556 | -0.48(-0.67%) |
Sep 19, 2022 | 70.76 | 72.80 | 70.76 | 72.49 | 1,232,843 | +0.72(+1.01%) |
Sep 16, 2022 | 72.07 | 72.56 | 70.85 | 71.76 | 2,585,729 | -1.42(-1.93%) |
Sep 15, 2022 | 73.29 | 74.29 | 72.85 | 73.18 | 2,122,425 | +0.17(+0.24%) |
Sep 14, 2022 | 74.71 | 74.71 | 72.30 | 73.01 | 2,375,773 | -1.32(-1.78%) |
Sep 13, 2022 | 75.48 | 76.89 | 74.12 | 74.33 | 1,727,890 | -2.90(-3.75%) |
Sep 12, 2022 | 77.33 | 78.29 | 76.59 | 77.23 | 1,609,717 | +0.62(+0.80%) |
Sep 09, 2022 | 77.07 | 77.61 | 76.51 | 76.61 | 1,597,554 | -0.04(-0.05%) |
Sep 08, 2022 | 74.11 | 76.70 | 73.75 | 76.65 | 963,050 | +2.17(+2.92%) |
Sep 07, 2022 | 71.90 | 74.93 | 71.90 | 74.48 | 1,026,472 | +2.01(+2.78%) |
Sep 06, 2022 | 73.84 | 74.24 | 72.03 | 72.46 | 990,402 | -0.95(-1.30%) |
Sep 02, 2022 | 74.50 | 75.38 | 72.98 | 73.42 | 999,506 | +0.02(+0.02%) |
Sep 01, 2022 | 72.65 | 73.48 | 71.75 | 73.40 | 972,234 | +0.65(+0.90%) |
Aug 31, 2022 | 73.35 | 73.74 | 72.56 | 72.75 | 711,830 | -0.41(-0.56%) |
Aug 30, 2022 | 73.88 | 74.00 | 72.51 | 73.15 | 860,726 | -0.11(-0.15%) |
Aug 29, 2022 | 73.66 | 74.01 | 72.72 | 73.26 | 868,436 | -0.86(-1.16%) |
Aug 26, 2022 | 75.67 | 75.72 | 74.03 | 74.12 | 819,791 | -0.97(-1.29%) |
Aug 25, 2022 | 74.25 | 75.42 | 73.97 | 75.09 | 712,443 | +1.16(+1.57%) |
Aug 24, 2022 | 73.95 | 74.48 | 73.49 | 73.93 | 648,377 | -0.41(-0.55%) |
Aug 23, 2022 | 74.79 | 75.24 | 74.20 | 74.34 | 814,056 | -0.24(-0.32%) |
Aug 22, 2022 | 75.61 | 75.61 | 74.40 | 74.58 | 587,975 | -2.41(-3.13%) |
Aug 19, 2022 | 77.70 | 77.70 | 76.51 | 76.99 | 999,415 | -1.46(-1.86%) |
Aug 18, 2022 | 77.67 | 78.44 | 77.28 | 78.44 | 489,286 | +0.93(+1.20%) |
Aug 17, 2022 | 77.32 | 77.90 | 77.00 | 77.51 | 548,543 | -0.86(-1.10%) |
Aug 16, 2022 | 77.43 | 78.83 | 77.43 | 78.37 | 640,823 | +0.80(+1.03%) |
Aug 15, 2022 | 76.74 | 77.76 | 76.51 | 77.57 | 581,268 | -0.03(-0.03%) |
Aug 12, 2022 | 77.00 | 77.67 | 76.27 | 77.60 | 964,474 | +1.22(+1.60%) |
Aug 11, 2022 | 75.04 | 76.42 | 74.90 | 76.38 | 871,248 | +2.14(+2.88%) |
Aug 10, 2022 | 73.34 | 74.53 | 72.74 | 74.24 | 1,105,602 | +2.46(+3.42%) |
Aug 09, 2022 | 71.38 | 71.79 | 70.87 | 71.79 | 603,676 | +0.68(+0.96%) |
Aug 08, 2022 | 71.47 | 71.96 | 71.01 | 71.11 | 813,021 | +0.27(+0.38%) |
Aug 05, 2022 | 69.40 | 71.80 | 69.33 | 70.83 | 799,860 | +1.36(+1.96%) |
Aug 04, 2022 | 70.23 | 70.70 | 69.36 | 69.48 | 809,091 | -1.27(-1.79%) |
Aug 03, 2022 | 70.13 | 71.12 | 69.40 | 70.74 | 750,013 | +1.31(+1.89%) |
Aug 02, 2022 | 70.15 | 70.47 | 69.22 | 69.43 | 868,778 | -1.02(-1.45%) |
Aug 01, 2022 | 69.99 | 70.69 | 69.31 | 70.45 | 959,329 | +0.00(+0.00%) |
Jul 29, 2022 | 70.51 | 71.16 | 70.08 | 70.45 | 1,920,902 | +0.21(+0.30%) |
Jul 28, 2022 | 70.42 | 70.82 | 69.23 | 70.25 | 1,076,930 | -0.48(-0.68%) |
Jul 27, 2022 | 69.69 | 71.24 | 69.34 | 70.73 | 777,587 | +1.26(+1.81%) |
Jul 26, 2022 | 70.92 | 71.48 | 69.45 | 69.47 | 729,926 | -2.07(-2.90%) |
Jul 25, 2022 | 71.54 | 71.66 | 70.76 | 71.54 | 1,045,345 | +0.88(+1.24%) |
Jul 22, 2022 | 72.08 | 72.56 | 70.12 | 70.66 | 1,361,743 | -1.24(-1.73%) |
Jul 21, 2022 | 71.40 | 72.22 | 70.26 | 71.90 | 1,246,497 | +0.22(+0.30%) |
Jul 20, 2022 | 72.47 | 75.03 | 70.58 | 71.69 | 2,776,443 | +1.10(+1.55%) |
Jul 19, 2022 | 69.48 | 71.42 | 69.48 | 70.59 | 1,622,232 | +2.19(+3.21%) |
Jul 18, 2022 | 68.92 | 69.76 | 67.98 | 68.40 | 911,428 | +0.70(+1.03%) |
Jul 15, 2022 | 65.94 | 67.78 | 65.43 | 67.70 | 1,308,589 | +2.91(+4.49%) |
Jul 14, 2022 | 64.23 | 65.31 | 64.06 | 64.79 | 1,216,544 | -1.31(-1.99%) |
Jul 13, 2022 | 66.05 | 66.51 | 64.37 | 66.11 | 1,114,255 | -0.38(-0.57%) |
Jul 12, 2022 | 66.33 | 68.39 | 66.33 | 66.49 | 1,090,628 | -0.75(-1.12%) |
Jul 11, 2022 | 66.59 | 67.24 | 66.11 | 67.24 | 836,388 | +0.00(+0.00%) |
Jul 08, 2022 | 68.11 | 68.77 | 66.84 | 67.24 | 824,627 | -0.36(-0.54%) |
Jul 07, 2022 | 67.86 | 68.52 | 67.51 | 67.60 | 950,811 | +1.04(+1.57%) |
Jul 06, 2022 | 66.32 | 67.32 | 65.53 | 66.56 | 1,132,468 | -0.34(-0.51%) |
Jul 05, 2022 | 65.72 | 66.91 | 64.68 | 66.90 | 1,296,237 | -0.39(-0.58%) |