Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.23 | 65.32 | 64.12 | 64.21 | 1,804,133 | -1.06(-1.62%) |
Sep 29, 2022 | 65.61 | 65.89 | 64.28 | 65.27 | 1,483,785 | -1.12(-1.69%) |
Sep 28, 2022 | 65.55 | 66.77 | 65.20 | 66.39 | 1,489,657 | +1.31(+2.01%) |
Sep 27, 2022 | 66.63 | 66.80 | 64.11 | 65.08 | 1,233,558 | -0.89(-1.34%) |
Sep 26, 2022 | 66.55 | 67.50 | 65.27 | 65.96 | 988,612 | -1.15(-1.71%) |
Sep 23, 2022 | 67.86 | 68.35 | 65.93 | 67.11 | 2,145,061 | -1.67(-2.43%) |
Sep 22, 2022 | 70.68 | 70.68 | 68.22 | 68.78 | 898,492 | -1.44(-2.04%) |
Sep 21, 2022 | 71.56 | 72.44 | 70.21 | 70.22 | 1,142,887 | -0.97(-1.36%) |
Sep 20, 2022 | 71.14 | 71.64 | 70.36 | 71.18 | 1,162,747 | -0.48(-0.67%) |
Sep 19, 2022 | 69.96 | 71.98 | 69.96 | 71.66 | 1,246,990 | +0.71(+1.01%) |
Sep 16, 2022 | 71.25 | 71.74 | 70.05 | 70.95 | 2,615,400 | -1.40(-1.93%) |
Sep 15, 2022 | 72.46 | 73.45 | 72.02 | 72.35 | 2,146,780 | +0.17(+0.24%) |
Sep 14, 2022 | 73.86 | 73.86 | 71.48 | 72.18 | 2,403,035 | -1.31(-1.78%) |
Sep 13, 2022 | 74.63 | 76.01 | 73.28 | 73.49 | 1,747,717 | -2.87(-3.75%) |
Sep 12, 2022 | 76.45 | 77.40 | 75.72 | 76.35 | 1,628,188 | +0.61(+0.80%) |
Sep 09, 2022 | 76.19 | 76.73 | 75.64 | 75.74 | 1,615,886 | -0.04(-0.05%) |
Sep 08, 2022 | 73.27 | 75.83 | 72.91 | 75.78 | 974,101 | +2.15(+2.92%) |
Sep 07, 2022 | 71.09 | 74.08 | 71.09 | 73.63 | 1,038,251 | +1.99(+2.78%) |
Sep 06, 2022 | 73.00 | 73.40 | 71.21 | 71.64 | 1,001,766 | -0.94(-1.30%) |
Sep 02, 2022 | 73.66 | 74.53 | 72.15 | 72.58 | 1,010,975 | +0.02(+0.02%) |
Sep 01, 2022 | 71.82 | 72.65 | 70.94 | 72.57 | 983,391 | +0.64(+0.90%) |
Aug 31, 2022 | 72.52 | 72.91 | 71.73 | 71.92 | 719,998 | -0.40(-0.56%) |
Aug 30, 2022 | 73.04 | 73.17 | 71.69 | 72.32 | 870,603 | -0.11(-0.15%) |
Aug 29, 2022 | 72.83 | 73.17 | 71.89 | 72.43 | 878,401 | -0.85(-1.16%) |
Aug 26, 2022 | 74.81 | 74.86 | 73.19 | 73.28 | 829,198 | -0.96(-1.29%) |
Aug 25, 2022 | 73.41 | 74.56 | 73.13 | 74.24 | 720,618 | +1.15(+1.57%) |
Aug 24, 2022 | 73.11 | 73.63 | 72.65 | 73.09 | 655,817 | -0.40(-0.55%) |
Aug 23, 2022 | 73.94 | 74.38 | 73.36 | 73.50 | 823,397 | -0.23(-0.32%) |
Aug 22, 2022 | 74.75 | 74.75 | 73.56 | 73.73 | 594,722 | -2.38(-3.13%) |
Aug 19, 2022 | 76.82 | 76.82 | 75.64 | 76.11 | 1,010,884 | -1.44(-1.86%) |
Aug 18, 2022 | 76.79 | 77.55 | 76.40 | 77.55 | 494,901 | +0.92(+1.20%) |
Aug 17, 2022 | 76.44 | 77.02 | 76.13 | 76.63 | 554,837 | -0.85(-1.10%) |
Aug 16, 2022 | 76.55 | 77.94 | 76.55 | 77.48 | 648,176 | +0.79(+1.03%) |
Aug 15, 2022 | 75.87 | 76.88 | 75.64 | 76.69 | 587,938 | -0.03(-0.04%) |
Aug 12, 2022 | 76.13 | 76.79 | 75.40 | 76.72 | 975,542 | +1.21(+1.60%) |
Aug 11, 2022 | 74.19 | 75.55 | 74.05 | 75.51 | 881,246 | +2.11(+2.88%) |
Aug 10, 2022 | 72.51 | 73.68 | 71.91 | 73.40 | 1,118,289 | +2.43(+3.42%) |
Aug 09, 2022 | 70.57 | 70.98 | 70.07 | 70.97 | 610,604 | +0.67(+0.96%) |
Aug 08, 2022 | 70.66 | 71.14 | 70.20 | 70.30 | 822,351 | +0.27(+0.38%) |
Aug 05, 2022 | 68.62 | 70.99 | 68.54 | 70.03 | 809,039 | +1.34(+1.96%) |
Aug 04, 2022 | 69.43 | 69.90 | 68.57 | 68.69 | 818,375 | -1.25(-1.79%) |
Aug 03, 2022 | 69.33 | 70.31 | 68.62 | 69.94 | 758,619 | +1.30(+1.89%) |
Aug 02, 2022 | 69.35 | 69.67 | 68.44 | 68.64 | 878,747 | -1.01(-1.45%) |
Aug 01, 2022 | 69.20 | 69.89 | 68.53 | 69.65 | 970,338 | +0.00(+0.00%) |
Jul 29, 2022 | 69.71 | 70.35 | 69.29 | 69.65 | 1,942,945 | +0.21(+0.30%) |
Jul 28, 2022 | 69.62 | 70.01 | 68.45 | 69.45 | 1,089,287 | -0.47(-0.68%) |
Jul 27, 2022 | 68.90 | 70.43 | 68.55 | 69.92 | 786,510 | +1.24(+1.81%) |
Jul 26, 2022 | 70.11 | 70.67 | 68.66 | 68.68 | 738,302 | -2.05(-2.90%) |
Jul 25, 2022 | 70.73 | 70.85 | 69.96 | 70.73 | 1,057,341 | +0.87(+1.24%) |
Jul 22, 2022 | 71.26 | 71.73 | 69.32 | 69.86 | 1,377,369 | -1.23(-1.73%) |
Jul 21, 2022 | 70.59 | 71.40 | 69.47 | 71.09 | 1,260,800 | +0.21(+0.30%) |
Jul 20, 2022 | 71.65 | 74.18 | 69.78 | 70.87 | 2,808,303 | +1.08(+1.55%) |
Jul 19, 2022 | 68.69 | 70.61 | 68.69 | 69.79 | 1,640,847 | +2.17(+3.21%) |
Jul 18, 2022 | 68.14 | 68.96 | 67.21 | 67.62 | 921,887 | +0.69(+1.03%) |
Jul 15, 2022 | 65.19 | 67.01 | 64.68 | 66.93 | 1,323,605 | +2.88(+4.49%) |
Jul 14, 2022 | 63.50 | 64.57 | 63.33 | 64.06 | 1,230,504 | -1.30(-1.99%) |
Jul 13, 2022 | 65.30 | 65.76 | 63.64 | 65.36 | 1,127,041 | -0.38(-0.57%) |
Jul 12, 2022 | 65.58 | 67.61 | 65.58 | 65.73 | 1,103,143 | -0.74(-1.12%) |
Jul 11, 2022 | 65.84 | 66.47 | 65.36 | 66.47 | 845,985 | +0.00(+0.00%) |
Jul 08, 2022 | 67.33 | 67.99 | 66.08 | 66.47 | 834,090 | -0.36(-0.54%) |
Jul 07, 2022 | 67.09 | 67.75 | 66.74 | 66.83 | 961,722 | +1.03(+1.57%) |
Jul 06, 2022 | 65.57 | 66.56 | 64.78 | 65.80 | 1,145,463 | -0.34(-0.51%) |
Jul 05, 2022 | 64.97 | 66.15 | 63.95 | 66.14 | 1,311,111 | -0.39(-0.58%) |