Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.69 | 62.23 | 60.04 | 60.19 | 6,573,095 | -1.28(-2.08%) |
Sep 29, 2022 | 64.38 | 64.78 | 61.28 | 61.47 | 4,096,014 | -3.34(-5.15%) |
Sep 28, 2022 | 65.00 | 65.23 | 64.03 | 64.81 | 2,920,160 | +0.51(+0.79%) |
Sep 27, 2022 | 65.99 | 66.21 | 64.09 | 64.30 | 3,374,099 | -1.49(-2.26%) |
Sep 26, 2022 | 67.20 | 67.45 | 65.25 | 65.79 | 3,312,887 | -1.51(-2.25%) |
Sep 23, 2022 | 67.84 | 67.91 | 66.70 | 67.30 | 2,865,603 | -0.84(-1.23%) |
Sep 22, 2022 | 68.30 | 68.63 | 67.75 | 68.14 | 2,591,775 | -0.05(-0.07%) |
Sep 21, 2022 | 69.35 | 70.15 | 68.19 | 68.19 | 2,589,309 | -0.92(-1.33%) |
Sep 20, 2022 | 69.90 | 69.90 | 68.34 | 69.11 | 2,549,503 | -0.99(-1.41%) |
Sep 19, 2022 | 69.34 | 70.12 | 68.94 | 70.10 | 1,875,501 | +0.59(+0.85%) |
Sep 16, 2022 | 69.19 | 69.75 | 68.98 | 69.50 | 8,022,294 | +0.49(+0.71%) |
Sep 15, 2022 | 70.55 | 70.60 | 68.78 | 69.02 | 3,896,409 | -1.82(-2.56%) |
Sep 14, 2022 | 70.33 | 71.17 | 70.13 | 70.83 | 2,838,639 | +0.68(+0.96%) |
Sep 13, 2022 | 71.59 | 71.98 | 69.93 | 70.16 | 3,811,012 | -2.18(-3.01%) |
Sep 12, 2022 | 72.03 | 72.57 | 71.61 | 72.33 | 2,030,661 | +0.40(+0.56%) |
Sep 09, 2022 | 71.89 | 72.22 | 71.23 | 71.93 | 2,752,944 | +0.36(+0.51%) |
Sep 08, 2022 | 71.60 | 72.12 | 71.18 | 71.57 | 2,014,675 | -0.36(-0.51%) |
Sep 07, 2022 | 70.19 | 72.16 | 70.03 | 71.93 | 3,002,782 | +2.37(+3.41%) |
Sep 06, 2022 | 69.58 | 70.79 | 69.37 | 69.56 | 2,443,768 | +0.03(+0.04%) |
Sep 02, 2022 | 70.67 | 71.45 | 69.35 | 69.53 | 2,299,374 | -0.94(-1.34%) |
Sep 01, 2022 | 69.41 | 70.55 | 69.29 | 70.47 | 1,930,042 | +1.09(+1.58%) |
Aug 31, 2022 | 69.91 | 70.38 | 69.38 | 69.38 | 3,008,701 | -0.41(-0.59%) |
Aug 30, 2022 | 70.62 | 70.72 | 69.55 | 69.79 | 2,716,612 | -0.87(-1.23%) |
Aug 29, 2022 | 69.80 | 71.03 | 69.44 | 70.66 | 2,438,138 | +0.64(+0.92%) |
Aug 26, 2022 | 71.25 | 71.34 | 70.00 | 70.02 | 2,582,677 | -1.07(-1.51%) |
Aug 25, 2022 | 70.74 | 71.11 | 70.10 | 71.09 | 1,662,639 | +0.63(+0.89%) |
Aug 24, 2022 | 70.45 | 70.59 | 69.93 | 70.46 | 1,531,513 | +0.06(+0.08%) |
Aug 23, 2022 | 71.03 | 71.04 | 70.17 | 70.41 | 1,628,035 | -0.79(-1.12%) |
Aug 22, 2022 | 71.78 | 71.96 | 70.98 | 71.20 | 2,117,755 | -0.69(-0.96%) |
Aug 19, 2022 | 71.85 | 72.34 | 71.72 | 71.89 | 2,575,276 | -0.05(-0.06%) |
Aug 18, 2022 | 71.96 | 72.44 | 71.78 | 71.94 | 1,996,821 | +0.06(+0.08%) |
Aug 17, 2022 | 71.67 | 72.36 | 71.67 | 71.88 | 1,702,787 | -0.07(-0.10%) |
Aug 16, 2022 | 71.30 | 72.21 | 71.30 | 71.96 | 1,580,535 | +0.30(+0.42%) |
Aug 15, 2022 | 71.02 | 71.72 | 70.70 | 71.66 | 1,487,337 | +0.68(+0.96%) |
Aug 12, 2022 | 70.28 | 71.01 | 70.14 | 70.98 | 1,792,677 | +1.26(+1.81%) |
Aug 11, 2022 | 70.33 | 70.86 | 69.61 | 69.72 | 2,066,359 | -0.47(-0.67%) |
Aug 10, 2022 | 70.36 | 70.53 | 69.74 | 70.18 | 2,454,587 | +0.27(+0.39%) |
Aug 09, 2022 | 69.06 | 70.12 | 69.06 | 69.91 | 2,037,230 | +0.86(+1.24%) |
Aug 08, 2022 | 69.30 | 69.86 | 68.84 | 69.05 | 2,188,277 | +0.09(+0.14%) |
Aug 05, 2022 | 69.65 | 69.76 | 68.34 | 68.96 | 3,271,827 | -0.71(-1.02%) |
Aug 04, 2022 | 69.38 | 70.43 | 69.31 | 69.67 | 3,022,526 | +0.23(+0.34%) |
Aug 03, 2022 | 68.48 | 69.59 | 67.60 | 69.44 | 3,098,144 | +0.80(+1.17%) |
Aug 02, 2022 | 68.85 | 69.56 | 68.34 | 68.63 | 3,049,718 | +0.24(+0.36%) |
Aug 01, 2022 | 68.17 | 68.75 | 67.74 | 68.39 | 3,240,796 | +0.01(+0.01%) |
Jul 29, 2022 | 67.33 | 68.75 | 67.29 | 68.38 | 2,833,201 | +0.91(+1.34%) |
Jul 28, 2022 | 65.84 | 67.61 | 65.27 | 67.47 | 2,799,257 | +1.83(+2.79%) |
Jul 27, 2022 | 65.17 | 65.75 | 64.89 | 65.64 | 2,563,555 | +0.04(+0.06%) |
Jul 26, 2022 | 65.29 | 66.01 | 65.13 | 65.61 | 2,963,442 | +0.70(+1.08%) |
Jul 25, 2022 | 64.34 | 64.97 | 64.01 | 64.90 | 2,021,819 | +0.74(+1.15%) |
Jul 22, 2022 | 63.54 | 64.21 | 63.33 | 64.17 | 2,355,147 | +0.91(+1.43%) |
Jul 21, 2022 | 63.07 | 63.37 | 62.58 | 63.26 | 4,239,333 | +0.09(+0.15%) |
Jul 20, 2022 | 64.34 | 64.44 | 63.04 | 63.17 | 4,668,119 | -1.18(-1.83%) |
Jul 19, 2022 | 64.66 | 64.80 | 63.84 | 64.34 | 4,772,433 | +0.29(+0.45%) |
Jul 18, 2022 | 65.12 | 65.28 | 63.98 | 64.05 | 3,249,475 | -1.32(-2.02%) |
Jul 15, 2022 | 64.99 | 65.45 | 64.25 | 65.37 | 2,687,679 | +0.61(+0.94%) |
Jul 14, 2022 | 63.75 | 64.86 | 63.54 | 64.76 | 1,509,721 | +0.10(+0.16%) |
Jul 13, 2022 | 64.33 | 65.35 | 64.29 | 64.66 | 1,761,944 | -0.28(-0.43%) |
Jul 12, 2022 | 65.47 | 65.99 | 64.68 | 64.94 | 2,073,060 | -0.36(-0.56%) |
Jul 11, 2022 | 65.01 | 65.72 | 64.42 | 65.31 | 2,320,165 | +0.27(+0.42%) |
Jul 08, 2022 | 65.03 | 65.31 | 64.53 | 65.04 | 2,388,508 | +0.02(+0.03%) |
Jul 07, 2022 | 66.58 | 66.97 | 64.68 | 65.02 | 6,568,394 | -1.34(-2.01%) |
Jul 06, 2022 | 65.62 | 66.96 | 65.00 | 66.35 | 3,312,914 | +1.05(+1.60%) |
Jul 05, 2022 | 67.84 | 67.95 | 64.53 | 65.31 | 3,924,783 | -2.56(-3.77%) |