Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.01 | 65.10 | 63.90 | 63.99 | 1,810,343 | -1.05(-1.62%) |
Sep 29, 2022 | 65.39 | 65.67 | 64.06 | 65.05 | 1,488,893 | -1.12(-1.69%) |
Sep 28, 2022 | 65.32 | 66.54 | 64.97 | 66.16 | 1,494,785 | +1.31(+2.01%) |
Sep 27, 2022 | 66.40 | 66.58 | 63.89 | 64.86 | 1,237,805 | -0.88(-1.34%) |
Sep 26, 2022 | 66.32 | 67.27 | 65.05 | 65.74 | 992,015 | -1.14(-1.71%) |
Sep 23, 2022 | 67.63 | 68.11 | 65.70 | 66.88 | 2,152,445 | -1.67(-2.43%) |
Sep 22, 2022 | 70.44 | 70.44 | 67.99 | 68.55 | 901,585 | -1.43(-2.05%) |
Sep 21, 2022 | 71.31 | 72.19 | 69.97 | 69.98 | 1,146,822 | -0.96(-1.36%) |
Sep 20, 2022 | 70.90 | 71.39 | 70.12 | 70.94 | 1,166,750 | -0.48(-0.67%) |
Sep 19, 2022 | 69.72 | 71.73 | 69.72 | 71.42 | 1,251,282 | +0.71(+1.01%) |
Sep 16, 2022 | 71.00 | 71.49 | 69.81 | 70.71 | 2,624,403 | -1.39(-1.93%) |
Sep 15, 2022 | 72.21 | 73.20 | 71.77 | 72.10 | 2,154,170 | +0.17(+0.24%) |
Sep 14, 2022 | 73.60 | 73.60 | 71.24 | 71.93 | 2,411,307 | -1.31(-1.78%) |
Sep 13, 2022 | 74.37 | 75.75 | 73.03 | 73.24 | 1,753,733 | -2.86(-3.75%) |
Sep 12, 2022 | 76.19 | 77.14 | 75.46 | 76.09 | 1,633,793 | +0.61(+0.80%) |
Sep 09, 2022 | 75.93 | 76.46 | 75.38 | 75.49 | 1,621,449 | -0.04(-0.05%) |
Sep 08, 2022 | 73.02 | 75.57 | 72.66 | 75.52 | 977,455 | +2.14(+2.92%) |
Sep 07, 2022 | 70.84 | 73.82 | 70.84 | 73.38 | 1,041,825 | +1.98(+2.78%) |
Sep 06, 2022 | 72.75 | 73.15 | 70.97 | 71.40 | 1,005,215 | -0.94(-1.30%) |
Sep 02, 2022 | 73.41 | 74.27 | 71.91 | 72.33 | 1,014,455 | +0.02(+0.02%) |
Sep 01, 2022 | 71.58 | 72.40 | 70.70 | 72.32 | 986,776 | +0.64(+0.90%) |
Aug 31, 2022 | 72.27 | 72.66 | 71.49 | 71.67 | 722,477 | -0.40(-0.56%) |
Aug 30, 2022 | 72.79 | 72.91 | 71.44 | 72.08 | 873,600 | -0.11(-0.15%) |
Aug 29, 2022 | 72.58 | 72.92 | 71.65 | 72.18 | 881,425 | -0.85(-1.16%) |
Aug 26, 2022 | 74.56 | 74.60 | 72.94 | 73.03 | 832,053 | -0.95(-1.29%) |
Aug 25, 2022 | 73.16 | 74.31 | 72.88 | 73.99 | 723,098 | +1.14(+1.57%) |
Aug 24, 2022 | 72.86 | 73.38 | 72.41 | 72.84 | 658,074 | -0.40(-0.55%) |
Aug 23, 2022 | 73.69 | 74.13 | 73.11 | 73.24 | 826,231 | -0.23(-0.32%) |
Aug 22, 2022 | 74.49 | 74.49 | 73.31 | 73.48 | 596,770 | -2.37(-3.13%) |
Aug 19, 2022 | 76.56 | 76.56 | 75.38 | 75.85 | 1,014,364 | -1.44(-1.86%) |
Aug 18, 2022 | 76.53 | 77.29 | 76.14 | 77.29 | 496,604 | +0.92(+1.20%) |
Aug 17, 2022 | 76.18 | 76.75 | 75.87 | 76.37 | 556,747 | -0.85(-1.10%) |
Aug 16, 2022 | 76.29 | 77.67 | 76.29 | 77.22 | 650,408 | +0.79(+1.03%) |
Aug 15, 2022 | 75.61 | 76.61 | 75.38 | 76.43 | 589,962 | -0.03(-0.04%) |
Aug 12, 2022 | 75.87 | 76.53 | 75.15 | 76.46 | 978,900 | +1.20(+1.60%) |
Aug 11, 2022 | 73.93 | 75.29 | 73.80 | 75.25 | 884,279 | +2.11(+2.88%) |
Aug 10, 2022 | 72.26 | 73.43 | 71.66 | 73.15 | 1,122,138 | +2.42(+3.42%) |
Aug 09, 2022 | 70.33 | 70.74 | 69.83 | 70.73 | 612,705 | +0.67(+0.96%) |
Aug 08, 2022 | 70.42 | 70.90 | 69.96 | 70.06 | 825,182 | +0.27(+0.38%) |
Aug 05, 2022 | 68.38 | 70.75 | 68.31 | 69.79 | 811,824 | +1.34(+1.96%) |
Aug 04, 2022 | 69.19 | 69.66 | 68.34 | 68.45 | 821,192 | -1.25(-1.79%) |
Aug 03, 2022 | 69.09 | 70.07 | 68.38 | 69.70 | 761,231 | +1.29(+1.89%) |
Aug 02, 2022 | 69.11 | 69.43 | 68.20 | 68.41 | 881,772 | -1.01(-1.45%) |
Aug 01, 2022 | 68.96 | 69.65 | 68.29 | 69.42 | 973,678 | +0.00(+0.00%) |
Jul 29, 2022 | 69.47 | 70.11 | 69.05 | 69.42 | 1,949,633 | +0.21(+0.30%) |
Jul 28, 2022 | 69.38 | 69.77 | 68.21 | 69.21 | 1,093,037 | -0.47(-0.68%) |
Jul 27, 2022 | 68.67 | 70.19 | 68.32 | 69.68 | 789,217 | +1.24(+1.81%) |
Jul 26, 2022 | 69.87 | 70.42 | 68.42 | 68.44 | 740,844 | -2.04(-2.90%) |
Jul 25, 2022 | 70.49 | 70.61 | 69.72 | 70.49 | 1,060,980 | +0.87(+1.24%) |
Jul 22, 2022 | 71.01 | 71.49 | 69.09 | 69.62 | 1,382,111 | -1.22(-1.73%) |
Jul 21, 2022 | 70.34 | 71.16 | 69.23 | 70.84 | 1,265,140 | +0.21(+0.30%) |
Jul 20, 2022 | 71.41 | 73.92 | 69.54 | 70.63 | 2,817,970 | +1.08(+1.55%) |
Jul 19, 2022 | 68.45 | 70.37 | 68.45 | 69.55 | 1,646,495 | +2.16(+3.21%) |
Jul 18, 2022 | 67.91 | 68.73 | 66.98 | 67.39 | 925,060 | +0.69(+1.03%) |
Jul 15, 2022 | 64.97 | 66.78 | 64.46 | 66.70 | 1,328,161 | +2.87(+4.49%) |
Jul 14, 2022 | 63.28 | 64.35 | 63.11 | 63.84 | 1,234,739 | -1.29(-1.99%) |
Jul 13, 2022 | 65.08 | 65.53 | 63.42 | 65.13 | 1,130,921 | -0.37(-0.57%) |
Jul 12, 2022 | 65.35 | 67.38 | 65.35 | 65.51 | 1,106,941 | -0.74(-1.12%) |
Jul 11, 2022 | 65.61 | 66.25 | 65.13 | 66.25 | 848,897 | +0.00(+0.00%) |
Jul 08, 2022 | 67.10 | 67.76 | 65.85 | 66.25 | 836,961 | -0.36(-0.54%) |
Jul 07, 2022 | 66.86 | 67.51 | 66.51 | 66.60 | 965,032 | +1.03(+1.57%) |
Jul 06, 2022 | 65.35 | 66.33 | 64.56 | 65.58 | 1,149,407 | -0.34(-0.51%) |
Jul 05, 2022 | 64.75 | 65.93 | 63.73 | 65.92 | 1,315,625 | -0.38(-0.58%) |