Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.32 | 64.04 | 62.65 | 63.67 | 2,067,400 | +0.94(+1.50%) |
Sep 29, 2022 | 65.09 | 65.46 | 61.82 | 62.73 | 2,207,313 | -2.88(-4.39%) |
Sep 28, 2022 | 65.29 | 66.19 | 64.60 | 65.61 | 1,832,784 | +0.61(+0.94%) |
Sep 27, 2022 | 67.42 | 67.76 | 64.90 | 65.00 | 1,798,422 | -2.20(-3.28%) |
Sep 26, 2022 | 70.12 | 70.12 | 66.16 | 67.20 | 1,879,077 | -3.33(-4.73%) |
Sep 23, 2022 | 70.48 | 70.94 | 69.76 | 70.54 | 1,147,133 | -0.65(-0.91%) |
Sep 22, 2022 | 72.58 | 72.73 | 70.77 | 71.19 | 1,234,388 | -1.29(-1.79%) |
Sep 21, 2022 | 74.44 | 74.81 | 72.48 | 72.48 | 974,184 | -1.47(-1.99%) |
Sep 20, 2022 | 75.09 | 75.14 | 73.72 | 73.96 | 818,175 | -1.80(-2.37%) |
Sep 19, 2022 | 75.58 | 75.99 | 75.12 | 75.75 | 882,885 | -0.30(-0.39%) |
Sep 16, 2022 | 74.89 | 76.45 | 74.72 | 76.05 | 2,844,676 | +1.02(+1.37%) |
Sep 15, 2022 | 76.32 | 76.63 | 75.01 | 75.03 | 734,529 | -1.16(-1.52%) |
Sep 14, 2022 | 75.96 | 77.06 | 75.81 | 76.19 | 1,117,089 | -0.07(-0.09%) |
Sep 13, 2022 | 76.81 | 77.09 | 75.74 | 76.26 | 1,197,751 | -1.61(-2.07%) |
Sep 12, 2022 | 77.84 | 78.48 | 77.80 | 77.87 | 775,552 | +0.37(+0.48%) |
Sep 09, 2022 | 77.29 | 77.96 | 76.88 | 77.50 | 733,310 | +0.44(+0.57%) |
Sep 08, 2022 | 76.90 | 77.37 | 76.37 | 77.06 | 641,881 | -0.30(-0.38%) |
Sep 07, 2022 | 76.25 | 77.58 | 76.08 | 77.35 | 745,377 | +0.97(+1.27%) |
Sep 06, 2022 | 75.68 | 76.77 | 75.68 | 76.38 | 916,426 | +1.14(+1.52%) |
Sep 02, 2022 | 76.29 | 76.44 | 75.07 | 75.24 | 671,211 | -0.65(-0.85%) |
Sep 01, 2022 | 75.05 | 75.93 | 74.89 | 75.89 | 779,350 | +0.35(+0.46%) |
Aug 31, 2022 | 76.10 | 76.53 | 75.39 | 75.54 | 1,486,016 | -0.40(-0.53%) |
Aug 30, 2022 | 77.45 | 77.56 | 75.79 | 75.94 | 739,029 | -1.38(-1.79%) |
Aug 29, 2022 | 76.62 | 77.91 | 76.36 | 77.33 | 863,342 | +0.26(+0.34%) |
Aug 26, 2022 | 78.18 | 78.24 | 76.88 | 77.07 | 725,560 | -0.86(-1.11%) |
Aug 25, 2022 | 77.62 | 77.97 | 77.34 | 77.93 | 769,894 | +0.75(+0.97%) |
Aug 24, 2022 | 77.31 | 77.73 | 76.87 | 77.18 | 891,516 | -0.24(-0.31%) |
Aug 23, 2022 | 77.93 | 78.35 | 77.24 | 77.43 | 824,557 | -0.62(-0.79%) |
Aug 22, 2022 | 78.77 | 78.79 | 77.41 | 78.05 | 972,203 | -1.06(-1.34%) |
Aug 19, 2022 | 78.71 | 79.59 | 78.43 | 79.11 | 755,004 | +0.19(+0.24%) |
Aug 18, 2022 | 79.64 | 79.93 | 78.85 | 78.92 | 930,964 | -0.45(-0.57%) |
Aug 17, 2022 | 78.84 | 79.91 | 78.66 | 79.37 | 1,408,412 | -0.04(-0.05%) |
Aug 16, 2022 | 79.24 | 80.37 | 79.13 | 79.40 | 999,125 | -0.05(-0.07%) |
Aug 15, 2022 | 78.93 | 79.58 | 78.67 | 79.46 | 1,342,595 | +0.46(+0.58%) |
Aug 12, 2022 | 78.32 | 79.08 | 78.27 | 79.00 | 934,103 | +1.20(+1.54%) |
Aug 11, 2022 | 78.28 | 78.28 | 77.52 | 77.80 | 831,400 | -0.46(-0.59%) |
Aug 10, 2022 | 77.82 | 78.31 | 77.47 | 78.26 | 1,337,997 | +0.88(+1.14%) |
Aug 09, 2022 | 76.79 | 77.68 | 76.72 | 77.38 | 1,280,321 | +0.69(+0.90%) |
Aug 08, 2022 | 76.72 | 77.08 | 76.45 | 76.69 | 829,009 | +0.62(+0.82%) |
Aug 05, 2022 | 75.09 | 76.25 | 74.80 | 76.07 | 782,355 | +0.41(+0.55%) |
Aug 04, 2022 | 76.60 | 77.14 | 75.34 | 75.65 | 1,191,628 | -0.71(-0.93%) |
Aug 03, 2022 | 77.91 | 78.15 | 75.51 | 76.36 | 1,821,361 | -1.38(-1.77%) |
Aug 02, 2022 | 78.73 | 79.13 | 77.68 | 77.74 | 1,351,334 | -0.88(-1.12%) |
Aug 01, 2022 | 80.11 | 80.44 | 78.59 | 78.62 | 1,011,612 | -1.65(-2.06%) |
Jul 29, 2022 | 76.41 | 80.57 | 76.19 | 80.28 | 1,751,498 | +4.02(+5.27%) |
Jul 28, 2022 | 75.37 | 76.45 | 75.37 | 76.26 | 697,896 | +1.00(+1.33%) |
Jul 27, 2022 | 75.21 | 75.66 | 74.66 | 75.26 | 614,186 | -0.24(-0.32%) |
Jul 26, 2022 | 75.39 | 76.02 | 75.27 | 75.50 | 620,086 | +0.30(+0.39%) |
Jul 25, 2022 | 74.85 | 75.49 | 74.73 | 75.21 | 588,876 | +0.27(+0.36%) |
Jul 22, 2022 | 74.86 | 75.12 | 74.46 | 74.94 | 409,294 | +0.44(+0.59%) |
Jul 21, 2022 | 74.34 | 74.50 | 73.91 | 74.50 | 480,921 | +0.03(+0.04%) |
Jul 20, 2022 | 75.02 | 75.17 | 74.23 | 74.47 | 722,425 | -0.58(-0.78%) |
Jul 19, 2022 | 75.20 | 75.20 | 74.45 | 75.05 | 727,643 | +0.30(+0.40%) |
Jul 18, 2022 | 75.51 | 75.78 | 74.41 | 74.76 | 796,393 | -0.47(-0.62%) |
Jul 15, 2022 | 74.06 | 75.22 | 73.63 | 75.22 | 1,322,655 | +2.11(+2.89%) |
Jul 14, 2022 | 72.68 | 73.34 | 72.51 | 73.11 | 1,286,007 | -0.76(-1.02%) |
Jul 13, 2022 | 73.84 | 74.49 | 73.40 | 73.87 | 735,417 | -0.09(-0.12%) |
Jul 12, 2022 | 73.62 | 74.42 | 73.47 | 73.96 | 460,085 | -0.04(-0.06%) |
Jul 11, 2022 | 73.34 | 74.09 | 73.25 | 74.00 | 533,138 | +0.60(+0.82%) |
Jul 08, 2022 | 72.72 | 73.78 | 72.41 | 73.40 | 748,816 | +0.46(+0.63%) |
Jul 07, 2022 | 73.37 | 74.00 | 72.74 | 72.94 | 884,926 | -0.30(-0.40%) |
Jul 06, 2022 | 73.85 | 74.23 | 72.91 | 73.24 | 1,112,996 | -0.53(-0.72%) |
Jul 05, 2022 | 74.66 | 74.79 | 72.67 | 73.77 | 1,035,606 | -1.18(-1.57%) |