Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.51 | 67.44 | 65.40 | 66.15 | 1,606,250 | -0.21(-0.32%) |
Sep 29, 2022 | 67.67 | 67.71 | 64.93 | 66.36 | 1,050,423 | -2.12(-3.10%) |
Sep 28, 2022 | 66.63 | 68.65 | 65.89 | 68.48 | 1,734,799 | +2.06(+3.10%) |
Sep 27, 2022 | 67.63 | 67.74 | 65.23 | 66.42 | 982,093 | -0.13(-0.20%) |
Sep 26, 2022 | 66.73 | 68.06 | 66.04 | 66.55 | 1,346,213 | -0.79(-1.17%) |
Sep 23, 2022 | 70.55 | 70.65 | 66.65 | 67.34 | 1,697,017 | -5.14(-7.09%) |
Sep 22, 2022 | 74.00 | 74.41 | 72.10 | 72.48 | 1,114,523 | -1.29(-1.75%) |
Sep 21, 2022 | 76.47 | 76.69 | 73.72 | 73.77 | 1,050,330 | -1.63(-2.16%) |
Sep 20, 2022 | 74.69 | 75.97 | 74.37 | 75.40 | 995,770 | +0.01(+0.01%) |
Sep 19, 2022 | 72.20 | 75.48 | 72.12 | 75.39 | 799,777 | +2.17(+2.96%) |
Sep 16, 2022 | 73.78 | 73.89 | 72.01 | 73.22 | 1,714,918 | -0.98(-1.32%) |
Sep 15, 2022 | 74.80 | 75.14 | 73.77 | 74.20 | 1,090,207 | -1.46(-1.93%) |
Sep 14, 2022 | 76.00 | 76.05 | 74.25 | 75.66 | 1,090,816 | -0.29(-0.38%) |
Sep 13, 2022 | 75.48 | 77.34 | 75.15 | 75.95 | 953,932 | -1.57(-2.03%) |
Sep 12, 2022 | 79.04 | 79.69 | 76.57 | 77.52 | 1,077,659 | -0.45(-0.58%) |
Sep 09, 2022 | 77.65 | 78.09 | 76.62 | 77.97 | 713,096 | +1.56(+2.04%) |
Sep 08, 2022 | 75.01 | 76.50 | 74.61 | 76.41 | 1,094,602 | +0.75(+0.99%) |
Sep 07, 2022 | 73.20 | 75.73 | 72.47 | 75.66 | 1,291,260 | +1.97(+2.67%) |
Sep 06, 2022 | 74.85 | 75.22 | 72.32 | 73.69 | 872,370 | -1.49(-1.98%) |
Sep 02, 2022 | 76.66 | 77.72 | 74.83 | 75.18 | 1,165,135 | -0.11(-0.15%) |
Sep 01, 2022 | 75.40 | 75.77 | 73.51 | 75.29 | 1,062,320 | -0.77(-1.01%) |
Aug 31, 2022 | 74.79 | 76.53 | 73.85 | 76.06 | 1,240,511 | +0.89(+1.18%) |
Aug 30, 2022 | 78.21 | 78.21 | 74.74 | 75.17 | 1,167,268 | -2.68(-3.44%) |
Aug 29, 2022 | 76.07 | 78.27 | 75.90 | 77.85 | 938,688 | +0.79(+1.03%) |
Aug 26, 2022 | 78.52 | 79.51 | 77.05 | 77.06 | 913,105 | -1.91(-2.42%) |
Aug 25, 2022 | 78.00 | 80.05 | 77.66 | 78.97 | 1,242,783 | +1.55(+2.00%) |
Aug 24, 2022 | 75.96 | 77.60 | 75.47 | 77.42 | 1,069,917 | +2.59(+3.46%) |
Aug 23, 2022 | 74.06 | 76.19 | 73.77 | 74.83 | 833,870 | +1.13(+1.53%) |
Aug 22, 2022 | 72.99 | 74.42 | 72.99 | 73.70 | 615,566 | -0.89(-1.19%) |
Aug 19, 2022 | 75.60 | 76.05 | 74.36 | 74.59 | 821,097 | -1.95(-2.55%) |
Aug 18, 2022 | 76.13 | 77.46 | 76.13 | 76.54 | 726,377 | +0.87(+1.15%) |
Aug 17, 2022 | 75.24 | 76.72 | 75.03 | 75.67 | 909,553 | -0.82(-1.07%) |
Aug 16, 2022 | 76.47 | 77.24 | 75.89 | 76.49 | 783,361 | +0.01(+0.01%) |
Aug 15, 2022 | 75.84 | 76.93 | 74.87 | 76.48 | 1,131,075 | -0.96(-1.24%) |
Aug 12, 2022 | 76.00 | 77.44 | 75.67 | 77.44 | 984,994 | +1.58(+2.08%) |
Aug 11, 2022 | 75.33 | 77.16 | 75.32 | 75.86 | 2,021,444 | +1.88(+2.54%) |
Aug 10, 2022 | 73.40 | 76.87 | 73.08 | 73.98 | 1,663,685 | +2.09(+2.91%) |
Aug 09, 2022 | 72.04 | 73.18 | 71.50 | 71.89 | 1,614,225 | +0.08(+0.11%) |
Aug 08, 2022 | 72.50 | 73.40 | 71.63 | 71.81 | 1,286,965 | -0.59(-0.81%) |
Aug 05, 2022 | 71.18 | 73.75 | 70.67 | 72.40 | 1,282,703 | +0.72(+1.00%) |
Aug 04, 2022 | 71.93 | 72.71 | 71.24 | 71.68 | 1,324,859 | -0.24(-0.33%) |
Aug 03, 2022 | 71.30 | 72.26 | 70.39 | 71.92 | 1,238,328 | +1.00(+1.41%) |
Aug 02, 2022 | 70.74 | 72.03 | 69.92 | 70.92 | 1,980,815 | +0.59(+0.84%) |
Aug 01, 2022 | 68.80 | 70.92 | 67.73 | 70.33 | 1,675,007 | +1.05(+1.52%) |
Jul 29, 2022 | 68.27 | 69.95 | 67.53 | 69.28 | 1,532,817 | +1.30(+1.91%) |
Jul 28, 2022 | 63.57 | 68.34 | 63.57 | 67.98 | 2,631,928 | +4.74(+7.50%) |
Jul 27, 2022 | 61.76 | 63.50 | 60.78 | 63.24 | 1,039,301 | +0.95(+1.53%) |
Jul 26, 2022 | 62.57 | 63.59 | 61.96 | 62.29 | 1,009,149 | -0.12(-0.19%) |
Jul 25, 2022 | 61.76 | 62.62 | 61.11 | 62.41 | 975,022 | +2.05(+3.40%) |
Jul 22, 2022 | 60.84 | 61.45 | 59.99 | 60.36 | 698,472 | -0.27(-0.45%) |
Jul 21, 2022 | 60.21 | 61.44 | 59.90 | 60.63 | 925,572 | -0.11(-0.18%) |
Jul 20, 2022 | 60.50 | 61.63 | 60.43 | 60.74 | 1,079,004 | -0.11(-0.18%) |
Jul 19, 2022 | 59.26 | 60.95 | 59.03 | 60.85 | 905,752 | +2.12(+3.61%) |
Jul 18, 2022 | 59.46 | 61.48 | 58.62 | 58.73 | 1,249,941 | +0.43(+0.74%) |
Jul 15, 2022 | 57.43 | 58.40 | 56.07 | 58.30 | 989,948 | +1.04(+1.82%) |
Jul 14, 2022 | 57.16 | 57.75 | 55.71 | 57.26 | 1,812,397 | -1.22(-2.09%) |
Jul 13, 2022 | 57.72 | 59.33 | 57.45 | 58.48 | 1,514,999 | +0.15(+0.26%) |
Jul 12, 2022 | 57.19 | 59.38 | 57.02 | 58.33 | 2,123,953 | +0.26(+0.45%) |
Jul 11, 2022 | 57.83 | 60.66 | 57.12 | 58.07 | 1,300,919 | -0.84(-1.43%) |
Jul 08, 2022 | 59.41 | 59.93 | 58.56 | 58.91 | 983,202 | -0.65(-1.09%) |
Jul 07, 2022 | 58.02 | 60.77 | 58.02 | 59.56 | 1,642,706 | +2.75(+4.84%) |
Jul 06, 2022 | 59.56 | 60.11 | 56.34 | 56.81 | 2,843,089 | -2.74(-4.60%) |
Jul 05, 2022 | 61.30 | 62.61 | 58.88 | 59.55 | 2,617,367 | -3.07(-4.90%) |