Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.90 | 65.16 | 63.14 | 63.27 | 937,109 | -0.44(-0.70%) |
Sep 29, 2022 | 63.38 | 63.88 | 62.30 | 63.72 | 635,259 | -0.69(-1.07%) |
Sep 28, 2022 | 63.42 | 65.02 | 63.14 | 64.40 | 617,473 | +1.41(+2.24%) |
Sep 27, 2022 | 63.65 | 64.53 | 61.98 | 62.99 | 750,347 | -0.21(-0.33%) |
Sep 26, 2022 | 63.29 | 64.22 | 62.84 | 63.20 | 821,416 | -0.53(-0.83%) |
Sep 23, 2022 | 64.75 | 64.95 | 62.48 | 63.73 | 896,311 | -1.99(-3.03%) |
Sep 22, 2022 | 68.45 | 68.54 | 65.53 | 65.71 | 807,017 | -2.58(-3.78%) |
Sep 21, 2022 | 69.47 | 70.43 | 68.30 | 68.30 | 514,024 | -1.06(-1.52%) |
Sep 20, 2022 | 69.45 | 69.84 | 68.70 | 69.35 | 540,147 | -0.57(-0.81%) |
Sep 19, 2022 | 67.33 | 69.95 | 67.33 | 69.92 | 707,990 | +1.43(+2.09%) |
Sep 16, 2022 | 68.59 | 68.95 | 67.29 | 68.48 | 2,693,819 | -1.44(-2.06%) |
Sep 15, 2022 | 69.12 | 71.09 | 69.12 | 69.93 | 671,365 | +0.76(+1.10%) |
Sep 14, 2022 | 69.33 | 69.78 | 68.22 | 69.16 | 775,632 | +0.31(+0.45%) |
Sep 13, 2022 | 69.78 | 70.48 | 68.52 | 68.85 | 631,218 | -3.03(-4.22%) |
Sep 12, 2022 | 70.92 | 72.44 | 70.92 | 71.89 | 672,808 | +0.97(+1.37%) |
Sep 09, 2022 | 69.96 | 71.18 | 69.92 | 70.92 | 639,667 | +1.55(+2.23%) |
Sep 08, 2022 | 67.08 | 69.41 | 66.81 | 69.37 | 592,822 | +1.72(+2.54%) |
Sep 07, 2022 | 65.39 | 67.84 | 65.35 | 67.66 | 621,406 | +2.05(+3.12%) |
Sep 06, 2022 | 66.89 | 66.89 | 64.65 | 65.61 | 808,538 | -0.83(-1.25%) |
Sep 02, 2022 | 68.58 | 69.19 | 66.24 | 66.44 | 1,041,616 | -1.16(-1.71%) |
Sep 01, 2022 | 67.84 | 67.95 | 66.43 | 67.60 | 652,836 | -0.41(-0.61%) |
Aug 31, 2022 | 68.80 | 69.19 | 67.83 | 68.01 | 483,289 | -0.57(-0.84%) |
Aug 30, 2022 | 69.30 | 69.31 | 67.60 | 68.59 | 696,806 | -0.41(-0.59%) |
Aug 29, 2022 | 68.99 | 69.79 | 68.43 | 68.99 | 698,077 | -0.69(-0.99%) |
Aug 26, 2022 | 72.01 | 72.26 | 69.67 | 69.68 | 547,163 | -2.10(-2.93%) |
Aug 25, 2022 | 70.23 | 71.83 | 70.23 | 71.78 | 507,572 | +1.65(+2.35%) |
Aug 24, 2022 | 69.74 | 70.44 | 69.37 | 70.13 | 299,007 | +0.06(+0.08%) |
Aug 23, 2022 | 70.47 | 71.29 | 69.84 | 70.08 | 527,776 | -0.07(-0.09%) |
Aug 22, 2022 | 70.84 | 71.87 | 69.78 | 70.14 | 784,636 | -1.80(-2.50%) |
Aug 19, 2022 | 72.30 | 72.48 | 71.47 | 71.94 | 851,001 | -0.82(-1.13%) |
Aug 18, 2022 | 72.41 | 72.98 | 71.82 | 72.76 | 436,870 | +0.70(+0.97%) |
Aug 17, 2022 | 71.99 | 72.64 | 71.60 | 72.07 | 540,336 | -1.04(-1.42%) |
Aug 16, 2022 | 71.70 | 73.55 | 71.70 | 73.10 | 512,571 | +0.97(+1.35%) |
Aug 15, 2022 | 71.08 | 72.32 | 70.79 | 72.13 | 540,333 | +0.52(+0.72%) |
Aug 12, 2022 | 70.87 | 71.62 | 70.44 | 71.61 | 474,668 | +1.25(+1.78%) |
Aug 11, 2022 | 69.95 | 71.01 | 69.95 | 70.36 | 536,876 | +0.72(+1.03%) |
Aug 10, 2022 | 67.41 | 69.70 | 67.11 | 69.64 | 878,327 | +3.59(+5.44%) |
Aug 09, 2022 | 66.21 | 66.30 | 65.26 | 66.05 | 569,458 | -0.06(-0.09%) |
Aug 08, 2022 | 66.34 | 66.96 | 65.95 | 66.11 | 395,937 | -0.08(-0.11%) |
Aug 05, 2022 | 64.72 | 66.39 | 64.64 | 66.19 | 509,548 | +1.05(+1.61%) |
Aug 04, 2022 | 66.38 | 66.38 | 65.05 | 65.14 | 625,579 | -1.51(-2.26%) |
Aug 03, 2022 | 66.77 | 67.30 | 66.21 | 66.65 | 699,198 | +0.50(+0.76%) |
Aug 02, 2022 | 66.95 | 66.96 | 65.93 | 66.15 | 777,194 | -1.18(-1.75%) |
Aug 01, 2022 | 66.97 | 67.83 | 66.35 | 67.33 | 961,975 | -0.32(-0.47%) |
Jul 29, 2022 | 66.06 | 67.96 | 65.97 | 67.65 | 1,072,065 | +1.62(+2.45%) |
Jul 28, 2022 | 66.03 | 66.45 | 64.62 | 66.03 | 644,227 | -0.31(-0.47%) |
Jul 27, 2022 | 65.27 | 66.77 | 65.12 | 66.33 | 660,187 | +1.31(+2.02%) |
Jul 26, 2022 | 66.68 | 67.19 | 65.00 | 65.02 | 646,692 | -2.53(-3.75%) |
Jul 25, 2022 | 66.42 | 67.86 | 66.07 | 67.55 | 776,660 | +2.10(+3.21%) |
Jul 22, 2022 | 67.40 | 67.89 | 64.95 | 65.45 | 696,513 | -1.63(-2.43%) |
Jul 21, 2022 | 66.69 | 67.33 | 65.56 | 67.08 | 1,295,974 | +0.40(+0.60%) |
Jul 20, 2022 | 64.63 | 66.83 | 64.24 | 66.68 | 1,227,645 | +1.28(+1.96%) |
Jul 19, 2022 | 64.24 | 65.72 | 63.98 | 65.40 | 893,334 | +2.26(+3.58%) |
Jul 18, 2022 | 62.97 | 64.08 | 62.86 | 63.14 | 1,020,662 | +0.92(+1.48%) |
Jul 15, 2022 | 61.03 | 62.39 | 59.98 | 62.22 | 591,170 | +2.38(+3.98%) |
Jul 14, 2022 | 59.62 | 60.24 | 58.84 | 59.84 | 628,144 | -1.22(-2.00%) |
Jul 13, 2022 | 61.41 | 61.48 | 60.49 | 61.06 | 615,932 | -0.83(-1.35%) |
Jul 12, 2022 | 60.92 | 62.87 | 60.91 | 61.89 | 605,138 | +0.38(+0.62%) |
Jul 11, 2022 | 62.19 | 62.50 | 61.18 | 61.51 | 740,233 | -1.54(-2.44%) |
Jul 08, 2022 | 63.39 | 63.39 | 62.19 | 63.05 | 691,587 | +0.02(+0.03%) |
Jul 07, 2022 | 62.29 | 63.17 | 62.29 | 63.03 | 569,845 | +1.10(+1.77%) |
Jul 06, 2022 | 61.58 | 62.41 | 60.62 | 61.93 | 754,519 | -0.31(-0.50%) |
Jul 05, 2022 | 59.86 | 62.27 | 59.27 | 62.24 | 726,217 | +0.67(+1.10%) |