Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.53 | 63.17 | 61.35 | 62.80 | 2,742,486 | +1.71(+2.80%) |
Sep 29, 2022 | 61.41 | 61.46 | 60.33 | 61.09 | 3,634,052 | -2.95(-4.61%) |
Sep 28, 2022 | 63.42 | 64.34 | 62.52 | 64.04 | 952,862 | +1.06(+1.68%) |
Sep 27, 2022 | 64.45 | 64.82 | 62.94 | 62.99 | 690,170 | -1.26(-1.96%) |
Sep 26, 2022 | 65.54 | 65.62 | 63.60 | 64.25 | 938,820 | -1.66(-2.52%) |
Sep 23, 2022 | 65.09 | 66.49 | 65.09 | 65.90 | 1,056,195 | +0.25(+0.38%) |
Sep 22, 2022 | 65.38 | 65.78 | 64.62 | 65.65 | 757,572 | +0.08(+0.13%) |
Sep 21, 2022 | 65.87 | 66.93 | 65.54 | 65.57 | 481,130 | +0.09(+0.14%) |
Sep 20, 2022 | 66.75 | 66.75 | 65.30 | 65.48 | 591,357 | -1.81(-2.68%) |
Sep 19, 2022 | 66.79 | 67.39 | 66.34 | 67.28 | 903,938 | -0.06(-0.08%) |
Sep 16, 2022 | 66.24 | 67.75 | 66.00 | 67.34 | 3,785,081 | +0.56(+0.83%) |
Sep 15, 2022 | 68.06 | 68.77 | 66.71 | 66.78 | 972,658 | -1.26(-1.85%) |
Sep 14, 2022 | 69.03 | 69.27 | 67.46 | 68.04 | 1,020,786 | -0.64(-0.93%) |
Sep 13, 2022 | 69.03 | 69.75 | 68.42 | 68.68 | 539,274 | -1.48(-2.11%) |
Sep 12, 2022 | 69.21 | 70.48 | 69.21 | 70.16 | 751,688 | +0.93(+1.34%) |
Sep 09, 2022 | 68.98 | 69.46 | 68.41 | 69.24 | 917,899 | +0.33(+0.48%) |
Sep 08, 2022 | 70.26 | 70.44 | 68.88 | 68.90 | 851,454 | -1.70(-2.41%) |
Sep 07, 2022 | 70.36 | 70.73 | 70.19 | 70.61 | 667,075 | +0.11(+0.16%) |
Sep 06, 2022 | 69.65 | 70.76 | 69.62 | 70.50 | 1,183,200 | +1.87(+2.73%) |
Sep 02, 2022 | 70.19 | 70.19 | 68.42 | 68.63 | 852,562 | -1.00(-1.44%) |
Sep 01, 2022 | 69.17 | 69.78 | 69.05 | 69.63 | 577,657 | -0.13(-0.19%) |
Aug 31, 2022 | 70.57 | 70.99 | 69.69 | 69.76 | 837,700 | -0.60(-0.86%) |
Aug 30, 2022 | 71.71 | 71.71 | 70.22 | 70.36 | 388,848 | -0.99(-1.38%) |
Aug 29, 2022 | 70.84 | 71.77 | 70.40 | 71.35 | 411,280 | +0.20(+0.29%) |
Aug 26, 2022 | 72.15 | 72.23 | 71.07 | 71.14 | 467,503 | -1.07(-1.48%) |
Aug 25, 2022 | 71.98 | 72.40 | 71.72 | 72.21 | 392,745 | +0.34(+0.48%) |
Aug 24, 2022 | 71.70 | 72.20 | 71.64 | 71.87 | 381,924 | +0.18(+0.24%) |
Aug 23, 2022 | 72.83 | 72.83 | 71.15 | 71.70 | 629,385 | -0.96(-1.32%) |
Aug 22, 2022 | 73.05 | 73.15 | 72.35 | 72.66 | 484,574 | -0.57(-0.78%) |
Aug 19, 2022 | 73.08 | 73.50 | 72.74 | 73.23 | 477,411 | -0.06(-0.08%) |
Aug 18, 2022 | 73.82 | 74.13 | 73.19 | 73.28 | 351,227 | -0.53(-0.71%) |
Aug 17, 2022 | 73.64 | 74.21 | 73.21 | 73.81 | 469,002 | -0.13(-0.17%) |
Aug 16, 2022 | 74.14 | 74.27 | 73.64 | 73.94 | 465,454 | -0.25(-0.34%) |
Aug 15, 2022 | 72.92 | 74.22 | 72.75 | 74.19 | 780,681 | +1.27(+1.75%) |
Aug 12, 2022 | 72.87 | 73.22 | 72.32 | 72.92 | 649,815 | +0.42(+0.59%) |
Aug 11, 2022 | 72.12 | 72.92 | 71.93 | 72.49 | 593,020 | +0.36(+0.50%) |
Aug 10, 2022 | 72.27 | 72.38 | 71.42 | 72.13 | 499,666 | +0.27(+0.37%) |
Aug 09, 2022 | 71.68 | 72.03 | 71.43 | 71.86 | 562,587 | +0.33(+0.46%) |
Aug 08, 2022 | 71.14 | 71.81 | 70.95 | 71.53 | 410,988 | +0.62(+0.87%) |
Aug 05, 2022 | 69.71 | 70.94 | 69.63 | 70.91 | 545,672 | +0.87(+1.24%) |
Aug 04, 2022 | 70.59 | 70.84 | 69.78 | 70.04 | 809,976 | -0.35(-0.50%) |
Aug 03, 2022 | 73.70 | 73.85 | 70.21 | 70.39 | 864,173 | -1.51(-2.11%) |
Aug 02, 2022 | 72.73 | 73.00 | 71.53 | 71.91 | 803,791 | -0.63(-0.87%) |
Aug 01, 2022 | 73.16 | 73.27 | 72.35 | 72.54 | 581,936 | -0.95(-1.29%) |
Jul 29, 2022 | 72.73 | 73.70 | 72.49 | 73.49 | 472,002 | +0.54(+0.75%) |
Jul 28, 2022 | 71.81 | 72.96 | 71.53 | 72.94 | 508,179 | +1.67(+2.35%) |
Jul 27, 2022 | 70.87 | 71.36 | 70.46 | 71.27 | 456,510 | +0.49(+0.69%) |
Jul 26, 2022 | 70.88 | 71.38 | 70.73 | 70.78 | 546,717 | -0.27(-0.38%) |
Jul 25, 2022 | 70.32 | 71.12 | 69.97 | 71.05 | 669,054 | +0.87(+1.25%) |
Jul 22, 2022 | 70.05 | 70.35 | 69.55 | 70.17 | 601,973 | +0.55(+0.79%) |
Jul 21, 2022 | 69.96 | 70.10 | 69.32 | 69.62 | 521,874 | -0.52(-0.75%) |
Jul 20, 2022 | 70.35 | 70.81 | 69.34 | 70.15 | 1,143,148 | -0.06(-0.08%) |
Jul 19, 2022 | 69.28 | 70.23 | 68.94 | 70.20 | 742,827 | +1.41(+2.05%) |
Jul 18, 2022 | 69.03 | 69.23 | 68.30 | 68.79 | 651,991 | -0.05(-0.07%) |
Jul 15, 2022 | 68.53 | 69.00 | 67.77 | 68.84 | 932,258 | +1.23(+1.82%) |
Jul 14, 2022 | 65.40 | 67.72 | 65.09 | 67.60 | 538,674 | +1.27(+1.92%) |
Jul 13, 2022 | 66.60 | 67.22 | 66.32 | 66.33 | 579,246 | -1.11(-1.65%) |
Jul 12, 2022 | 67.77 | 68.32 | 66.77 | 67.45 | 716,567 | -0.40(-0.58%) |
Jul 11, 2022 | 67.59 | 68.02 | 67.13 | 67.84 | 1,132,490 | +0.32(+0.48%) |
Jul 08, 2022 | 67.07 | 67.72 | 66.89 | 67.52 | 607,439 | +0.56(+0.84%) |
Jul 07, 2022 | 67.61 | 67.64 | 66.69 | 66.96 | 801,665 | -0.34(-0.51%) |
Jul 06, 2022 | 66.95 | 67.75 | 66.95 | 67.30 | 1,309,157 | +0.38(+0.56%) |
Jul 05, 2022 | 67.46 | 67.46 | 65.95 | 66.92 | 778,681 | -0.76(-1.13%) |