Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.33 | 65.59 | 63.56 | 63.69 | 930,912 | -0.45(-0.70%) |
Sep 29, 2022 | 63.80 | 64.31 | 62.72 | 64.14 | 631,058 | -0.69(-1.07%) |
Sep 28, 2022 | 63.85 | 65.45 | 63.56 | 64.83 | 613,390 | +1.42(+2.24%) |
Sep 27, 2022 | 64.07 | 64.96 | 62.39 | 63.41 | 745,385 | -0.21(-0.33%) |
Sep 26, 2022 | 63.71 | 64.65 | 63.26 | 63.62 | 815,984 | -0.53(-0.83%) |
Sep 23, 2022 | 65.18 | 65.38 | 62.90 | 64.15 | 890,384 | -2.00(-3.03%) |
Sep 22, 2022 | 68.90 | 69.00 | 65.96 | 66.15 | 801,680 | -2.60(-3.78%) |
Sep 21, 2022 | 69.94 | 70.89 | 68.75 | 68.75 | 510,625 | -1.06(-1.52%) |
Sep 20, 2022 | 69.91 | 70.31 | 69.15 | 69.81 | 536,575 | -0.57(-0.81%) |
Sep 19, 2022 | 67.78 | 70.41 | 67.78 | 70.38 | 703,308 | +1.44(+2.09%) |
Sep 16, 2022 | 69.04 | 69.41 | 67.74 | 68.94 | 2,676,005 | -1.45(-2.06%) |
Sep 15, 2022 | 69.58 | 71.56 | 69.58 | 70.39 | 666,925 | +0.77(+1.10%) |
Sep 14, 2022 | 69.79 | 70.24 | 68.67 | 69.62 | 770,503 | +0.31(+0.45%) |
Sep 13, 2022 | 70.24 | 70.95 | 68.97 | 69.31 | 627,043 | -3.05(-4.22%) |
Sep 12, 2022 | 71.39 | 72.92 | 71.39 | 72.37 | 668,359 | +0.98(+1.37%) |
Sep 09, 2022 | 70.43 | 71.65 | 70.38 | 71.39 | 635,437 | +1.56(+2.23%) |
Sep 08, 2022 | 67.53 | 69.87 | 67.25 | 69.83 | 588,902 | +1.73(+2.54%) |
Sep 07, 2022 | 65.83 | 68.30 | 65.78 | 68.11 | 617,296 | +2.06(+3.12%) |
Sep 06, 2022 | 67.34 | 67.34 | 65.08 | 66.05 | 803,191 | -0.83(-1.25%) |
Sep 02, 2022 | 69.04 | 69.65 | 66.68 | 66.88 | 1,034,728 | -1.17(-1.71%) |
Sep 01, 2022 | 68.30 | 68.40 | 66.87 | 68.05 | 648,519 | -0.42(-0.61%) |
Aug 31, 2022 | 69.25 | 69.65 | 68.29 | 68.47 | 480,093 | -0.58(-0.84%) |
Aug 30, 2022 | 69.77 | 69.78 | 68.05 | 69.04 | 692,198 | -0.41(-0.59%) |
Aug 29, 2022 | 69.45 | 70.26 | 68.88 | 69.45 | 693,461 | -0.69(-0.99%) |
Aug 26, 2022 | 72.49 | 72.74 | 70.14 | 70.15 | 543,544 | -2.12(-2.93%) |
Aug 25, 2022 | 70.70 | 72.31 | 70.70 | 72.26 | 504,216 | +1.66(+2.35%) |
Aug 24, 2022 | 70.20 | 70.91 | 69.83 | 70.60 | 297,030 | +0.06(+0.08%) |
Aug 23, 2022 | 70.94 | 71.77 | 70.30 | 70.54 | 524,286 | -0.07(-0.09%) |
Aug 22, 2022 | 71.31 | 72.35 | 70.24 | 70.61 | 779,447 | -1.81(-2.50%) |
Aug 19, 2022 | 72.78 | 72.96 | 71.95 | 72.42 | 845,373 | -0.83(-1.13%) |
Aug 18, 2022 | 72.89 | 73.47 | 72.30 | 73.25 | 433,981 | +0.70(+0.97%) |
Aug 17, 2022 | 72.47 | 73.12 | 72.08 | 72.55 | 536,763 | -1.04(-1.42%) |
Aug 16, 2022 | 72.18 | 74.03 | 72.18 | 73.59 | 509,182 | +0.98(+1.35%) |
Aug 15, 2022 | 71.55 | 72.80 | 71.26 | 72.61 | 536,760 | +0.52(+0.72%) |
Aug 12, 2022 | 71.34 | 72.10 | 70.91 | 72.09 | 471,529 | +1.26(+1.78%) |
Aug 11, 2022 | 70.42 | 71.48 | 70.42 | 70.83 | 533,326 | +0.72(+1.03%) |
Aug 10, 2022 | 67.86 | 70.16 | 67.56 | 70.11 | 872,518 | +3.61(+5.44%) |
Aug 09, 2022 | 66.65 | 66.74 | 65.70 | 66.49 | 565,692 | -0.06(-0.09%) |
Aug 08, 2022 | 66.78 | 67.40 | 66.39 | 66.55 | 393,319 | -0.08(-0.11%) |
Aug 05, 2022 | 65.16 | 66.83 | 65.07 | 66.63 | 506,179 | +1.05(+1.61%) |
Aug 04, 2022 | 66.83 | 66.83 | 65.48 | 65.57 | 621,442 | -1.52(-2.26%) |
Aug 03, 2022 | 67.21 | 67.75 | 66.65 | 67.09 | 694,574 | +0.50(+0.76%) |
Aug 02, 2022 | 67.39 | 67.40 | 66.37 | 66.59 | 772,054 | -1.19(-1.75%) |
Aug 01, 2022 | 67.41 | 68.29 | 66.80 | 67.77 | 955,614 | -0.32(-0.47%) |
Jul 29, 2022 | 66.50 | 68.41 | 66.41 | 68.10 | 1,064,975 | +1.63(+2.45%) |
Jul 28, 2022 | 66.47 | 66.89 | 65.05 | 66.46 | 639,966 | -0.31(-0.47%) |
Jul 27, 2022 | 65.70 | 67.22 | 65.55 | 66.78 | 655,821 | +1.32(+2.02%) |
Jul 26, 2022 | 67.12 | 67.63 | 65.44 | 65.46 | 642,415 | -2.55(-3.75%) |
Jul 25, 2022 | 66.86 | 68.31 | 66.51 | 68.00 | 771,524 | +2.11(+3.21%) |
Jul 22, 2022 | 67.85 | 68.34 | 65.38 | 65.89 | 691,907 | -1.64(-2.43%) |
Jul 21, 2022 | 67.13 | 67.78 | 65.99 | 67.53 | 1,287,404 | +0.41(+0.60%) |
Jul 20, 2022 | 65.06 | 67.28 | 64.66 | 67.12 | 1,219,527 | +1.29(+1.96%) |
Jul 19, 2022 | 64.66 | 66.15 | 64.41 | 65.83 | 887,427 | +2.27(+3.58%) |
Jul 18, 2022 | 63.39 | 64.50 | 63.28 | 63.56 | 1,013,912 | +0.92(+1.48%) |
Jul 15, 2022 | 61.44 | 62.81 | 60.38 | 62.63 | 587,261 | +2.40(+3.98%) |
Jul 14, 2022 | 60.02 | 60.64 | 59.23 | 60.24 | 623,990 | -1.23(-2.00%) |
Jul 13, 2022 | 61.82 | 61.89 | 60.89 | 61.47 | 611,858 | -0.84(-1.35%) |
Jul 12, 2022 | 61.32 | 63.29 | 61.31 | 62.30 | 601,136 | +0.39(+0.62%) |
Jul 11, 2022 | 62.61 | 62.92 | 61.59 | 61.92 | 735,337 | -1.55(-2.44%) |
Jul 08, 2022 | 63.81 | 63.81 | 62.61 | 63.46 | 687,013 | +0.02(+0.03%) |
Jul 07, 2022 | 62.70 | 63.59 | 62.70 | 63.45 | 566,076 | +1.10(+1.77%) |
Jul 06, 2022 | 61.99 | 62.82 | 61.02 | 62.34 | 749,529 | -0.31(-0.50%) |
Jul 05, 2022 | 60.26 | 62.68 | 59.66 | 62.65 | 721,415 | +0.68(+1.10%) |