Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.24 | 65.86 | 64.24 | 64.27 | 8,913 | -0.09(-0.14%) |
Sep 29, 2022 | 64.88 | 65.00 | 63.84 | 64.36 | 4,795 | -1.34(-2.03%) |
Sep 28, 2022 | 64.06 | 65.91 | 63.95 | 65.70 | 6,805 | +2.20(+3.47%) |
Sep 27, 2022 | 63.86 | 64.32 | 62.95 | 63.50 | 17,336 | +0.51(+0.81%) |
Sep 26, 2022 | 63.10 | 64.45 | 62.90 | 62.99 | 3,291 | -0.24(-0.38%) |
Sep 23, 2022 | 63.88 | 63.88 | 62.53 | 63.23 | 4,888 | -1.31(-2.04%) |
Sep 22, 2022 | 65.34 | 65.34 | 64.51 | 64.54 | 3,763 | -1.16(-1.77%) |
Sep 21, 2022 | 66.42 | 67.15 | 65.71 | 65.71 | 12,617 | -0.43(-0.65%) |
Sep 20, 2022 | 66.53 | 66.53 | 65.60 | 66.13 | 16,323 | -0.71(-1.06%) |
Sep 19, 2022 | 66.30 | 66.91 | 66.12 | 66.84 | 70,748 | -0.21(-0.31%) |
Sep 16, 2022 | 66.46 | 67.05 | 66.26 | 67.05 | 3,565 | -0.15(-0.22%) |
Sep 15, 2022 | 68.11 | 68.26 | 66.86 | 67.20 | 5,915 | -1.31(-1.91%) |
Sep 14, 2022 | 68.69 | 68.75 | 67.92 | 68.51 | 13,270 | +0.22(+0.32%) |
Sep 13, 2022 | 69.46 | 69.49 | 68.28 | 68.29 | 9,307 | -2.81(-3.95%) |
Sep 12, 2022 | 70.50 | 71.51 | 70.47 | 71.10 | 6,352 | +1.02(+1.46%) |
Sep 09, 2022 | 69.75 | 70.17 | 69.68 | 70.08 | 5,271 | +0.89(+1.28%) |
Sep 08, 2022 | 68.00 | 69.19 | 68.00 | 69.19 | 62,207 | +0.69(+1.00%) |
Sep 07, 2022 | 67.72 | 68.57 | 67.61 | 68.50 | 17,992 | +1.24(+1.85%) |
Sep 06, 2022 | 68.60 | 68.60 | 66.84 | 67.26 | 7,008 | -1.28(-1.87%) |
Sep 02, 2022 | 69.65 | 69.79 | 68.39 | 68.54 | 7,210 | -0.34(-0.50%) |
Sep 01, 2022 | 69.19 | 69.19 | 68.17 | 68.88 | 6,179 | -1.31(-1.87%) |
Aug 31, 2022 | 71.04 | 71.37 | 70.10 | 70.19 | 6,247 | -0.48(-0.68%) |
Aug 30, 2022 | 71.61 | 71.71 | 70.67 | 70.67 | 1,978 | -0.55(-0.77%) |
Aug 29, 2022 | 70.67 | 71.22 | 70.67 | 71.22 | 2,798 | -0.21(-0.29%) |
Aug 26, 2022 | 73.58 | 73.58 | 71.39 | 71.43 | 4,543 | -2.07(-2.81%) |
Aug 25, 2022 | 72.29 | 73.50 | 72.29 | 73.50 | 1,864 | +1.52(+2.11%) |
Aug 24, 2022 | 71.80 | 72.12 | 71.80 | 71.98 | 2,026 | +0.18(+0.25%) |
Aug 23, 2022 | 72.57 | 72.57 | 71.78 | 71.80 | 6,915 | -0.05(-0.06%) |
Aug 22, 2022 | 72.41 | 72.41 | 71.74 | 71.84 | 72,289 | -1.57(-2.13%) |
Aug 19, 2022 | 73.88 | 73.88 | 72.94 | 73.41 | 2,865 | -1.09(-1.46%) |
Aug 18, 2022 | 72.86 | 74.60 | 72.86 | 74.50 | 2,867 | +2.18(+3.02%) |
Aug 17, 2022 | 72.39 | 72.82 | 71.78 | 72.31 | 7,769 | -0.84(-1.15%) |
Aug 16, 2022 | 72.64 | 73.39 | 72.64 | 73.16 | 12,163 | -0.22(-0.30%) |
Aug 15, 2022 | 72.31 | 73.38 | 72.31 | 73.38 | 3,830 | +0.70(+0.96%) |
Aug 12, 2022 | 71.85 | 72.74 | 71.85 | 72.68 | 5,867 | +1.16(+1.63%) |
Aug 11, 2022 | 72.50 | 72.65 | 71.44 | 71.52 | 34,910 | -0.48(-0.66%) |
Aug 10, 2022 | 70.99 | 72.11 | 70.99 | 72.00 | 7,614 | +2.08(+2.97%) |
Aug 09, 2022 | 70.27 | 70.31 | 69.87 | 69.92 | 4,282 | -0.72(-1.01%) |
Aug 08, 2022 | 71.35 | 71.35 | 70.37 | 70.63 | 9,383 | -0.37(-0.52%) |
Aug 05, 2022 | 69.81 | 71.00 | 69.81 | 71.00 | 12,819 | +0.57(+0.81%) |
Aug 04, 2022 | 70.35 | 70.43 | 70.06 | 70.43 | 1,683 | +0.07(+0.10%) |
Aug 03, 2022 | 69.30 | 70.36 | 69.18 | 70.36 | 3,606 | +0.97(+1.39%) |
Aug 02, 2022 | 69.28 | 69.55 | 69.25 | 69.39 | 1,810 | +0.02(+0.02%) |
Aug 01, 2022 | 68.83 | 69.75 | 68.83 | 69.38 | 4,086 | -0.05(-0.07%) |
Jul 29, 2022 | 68.29 | 69.54 | 68.17 | 69.43 | 4,564 | +0.97(+1.41%) |
Jul 28, 2022 | 66.82 | 68.52 | 66.82 | 68.46 | 6,454 | +2.03(+3.05%) |
Jul 27, 2022 | 64.42 | 66.43 | 64.41 | 66.43 | 4,085 | +2.08(+3.23%) |
Jul 26, 2022 | 63.89 | 64.35 | 63.89 | 64.35 | 2,612 | +0.71(+1.11%) |
Jul 25, 2022 | 63.72 | 63.72 | 63.10 | 63.65 | 3,785 | +0.04(+0.06%) |
Jul 22, 2022 | 64.62 | 64.62 | 63.43 | 63.61 | 1,481 | -1.02(-1.58%) |
Jul 21, 2022 | 63.57 | 64.63 | 63.57 | 64.63 | 4,845 | +1.33(+2.09%) |
Jul 20, 2022 | 62.26 | 63.31 | 62.26 | 63.31 | 5,658 | +0.69(+1.11%) |
Jul 19, 2022 | 62.12 | 62.61 | 62.12 | 62.61 | 1,526 | +2.26(+3.74%) |
Jul 18, 2022 | 61.15 | 61.33 | 60.15 | 60.36 | 2,202 | -0.40(-0.66%) |
Jul 15, 2022 | 59.85 | 60.76 | 59.49 | 60.76 | 6,803 | +1.57(+2.66%) |
Jul 14, 2022 | 58.84 | 59.33 | 58.24 | 59.19 | 9,816 | -0.31(-0.52%) |
Jul 13, 2022 | 58.21 | 59.77 | 58.21 | 59.50 | 22,224 | +0.27(+0.45%) |
Jul 12, 2022 | 60.25 | 60.38 | 58.92 | 59.23 | 27,170 | -0.67(-1.11%) |
Jul 11, 2022 | 60.22 | 60.37 | 59.83 | 59.89 | 21,414 | -0.98(-1.60%) |
Jul 08, 2022 | 60.32 | 61.12 | 60.32 | 60.87 | 7,071 | +0.20(+0.33%) |
Jul 07, 2022 | 59.24 | 60.77 | 59.24 | 60.67 | 10,702 | +1.77(+3.01%) |
Jul 06, 2022 | 58.68 | 59.13 | 58.26 | 58.90 | 18,559 | +0.32(+0.54%) |
Jul 05, 2022 | 57.35 | 58.58 | 56.52 | 58.58 | 15,426 | +0.29(+0.50%) |