Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.86 | 65.81 | 63.95 | 64.18 | 499,261 | -0.46(-0.71%) |
Sep 29, 2022 | 65.84 | 66.06 | 64.01 | 64.64 | 548,187 | -2.22(-3.32%) |
Sep 28, 2022 | 65.79 | 67.31 | 65.20 | 66.86 | 251,179 | +1.82(+2.79%) |
Sep 27, 2022 | 66.24 | 66.73 | 64.15 | 65.04 | 287,873 | -0.29(-0.45%) |
Sep 26, 2022 | 65.27 | 66.49 | 64.90 | 65.34 | 308,625 | -0.37(-0.57%) |
Sep 23, 2022 | 66.41 | 66.54 | 64.76 | 65.71 | 203,090 | -1.53(-2.28%) |
Sep 22, 2022 | 68.24 | 68.47 | 67.05 | 67.24 | 224,983 | -1.25(-1.82%) |
Sep 21, 2022 | 70.08 | 70.52 | 68.49 | 68.49 | 292,424 | -0.90(-1.30%) |
Sep 20, 2022 | 69.94 | 69.94 | 68.74 | 69.40 | 466,886 | -1.12(-1.59%) |
Sep 19, 2022 | 68.72 | 70.79 | 68.72 | 70.52 | 464,781 | +1.26(+1.82%) |
Sep 16, 2022 | 70.04 | 70.34 | 68.49 | 69.26 | 972,377 | -1.76(-2.48%) |
Sep 15, 2022 | 71.69 | 72.51 | 70.72 | 71.02 | 212,143 | -1.07(-1.49%) |
Sep 14, 2022 | 72.49 | 72.49 | 71.08 | 72.09 | 382,211 | -0.37(-0.52%) |
Sep 13, 2022 | 74.07 | 74.30 | 72.31 | 72.46 | 367,437 | -3.70(-4.86%) |
Sep 12, 2022 | 75.04 | 76.57 | 75.04 | 76.16 | 543,487 | +1.81(+2.43%) |
Sep 09, 2022 | 73.36 | 74.56 | 72.94 | 74.36 | 357,016 | +1.84(+2.53%) |
Sep 08, 2022 | 71.36 | 72.54 | 71.14 | 72.52 | 325,157 | +0.26(+0.35%) |
Sep 07, 2022 | 70.21 | 72.41 | 70.06 | 72.26 | 269,560 | +1.53(+2.17%) |
Sep 06, 2022 | 71.05 | 71.00 | 69.81 | 70.73 | 246,697 | +0.03(+0.04%) |
Sep 02, 2022 | 72.20 | 72.73 | 70.33 | 70.70 | 253,183 | -0.57(-0.80%) |
Sep 01, 2022 | 70.64 | 71.31 | 70.04 | 71.27 | 296,690 | +0.29(+0.41%) |
Aug 31, 2022 | 72.56 | 72.79 | 70.86 | 70.98 | 316,021 | -1.31(-1.81%) |
Aug 30, 2022 | 73.58 | 73.58 | 71.73 | 72.29 | 288,906 | -0.93(-1.27%) |
Aug 29, 2022 | 72.85 | 73.48 | 72.41 | 73.22 | 225,250 | -0.31(-0.43%) |
Aug 26, 2022 | 77.28 | 77.33 | 73.41 | 73.54 | 270,047 | -3.74(-4.84%) |
Aug 25, 2022 | 76.34 | 77.48 | 76.24 | 77.28 | 218,331 | +1.26(+1.66%) |
Aug 24, 2022 | 76.48 | 76.64 | 75.81 | 76.01 | 696,423 | -0.06(-0.08%) |
Aug 23, 2022 | 76.44 | 77.31 | 75.88 | 76.07 | 238,288 | -0.37(-0.49%) |
Aug 22, 2022 | 77.79 | 77.88 | 76.10 | 76.44 | 316,262 | -2.63(-3.33%) |
Aug 19, 2022 | 79.96 | 79.96 | 78.45 | 79.08 | 295,997 | -1.85(-2.29%) |
Aug 18, 2022 | 80.06 | 80.96 | 79.80 | 80.93 | 316,574 | +0.50(+0.62%) |
Aug 17, 2022 | 80.74 | 80.79 | 79.84 | 80.43 | 242,977 | -1.16(-1.43%) |
Aug 16, 2022 | 80.74 | 81.72 | 80.39 | 81.59 | 512,177 | +0.45(+0.55%) |
Aug 15, 2022 | 80.44 | 81.45 | 80.32 | 81.14 | 365,248 | -0.23(-0.29%) |
Aug 12, 2022 | 79.99 | 81.44 | 79.89 | 81.38 | 280,479 | +1.40(+1.75%) |
Aug 11, 2022 | 80.20 | 81.72 | 79.56 | 79.98 | 509,661 | +0.23(+0.28%) |
Aug 10, 2022 | 78.40 | 80.04 | 78.04 | 79.75 | 454,576 | +3.38(+4.42%) |
Aug 09, 2022 | 77.05 | 77.63 | 75.61 | 76.38 | 552,379 | -0.80(-1.04%) |
Aug 08, 2022 | 77.39 | 78.38 | 76.87 | 77.18 | 648,869 | +0.48(+0.63%) |
Aug 05, 2022 | 75.25 | 76.74 | 74.96 | 76.70 | 516,958 | +1.30(+1.73%) |
Aug 04, 2022 | 76.34 | 76.86 | 74.97 | 75.40 | 658,322 | +1.80(+2.45%) |
Aug 03, 2022 | 72.72 | 74.07 | 71.84 | 73.60 | 455,623 | +1.69(+2.35%) |
Aug 02, 2022 | 72.74 | 73.22 | 71.71 | 71.90 | 517,772 | -1.21(-1.66%) |
Aug 01, 2022 | 72.52 | 73.64 | 71.95 | 73.12 | 397,377 | -0.31(-0.43%) |
Jul 29, 2022 | 72.09 | 73.86 | 71.71 | 73.43 | 289,257 | +1.14(+1.57%) |
Jul 28, 2022 | 71.24 | 72.53 | 70.77 | 72.29 | 306,499 | +1.41(+1.99%) |
Jul 27, 2022 | 69.29 | 71.36 | 69.05 | 70.89 | 275,008 | +1.72(+2.49%) |
Jul 26, 2022 | 68.35 | 69.29 | 68.25 | 69.16 | 312,674 | +0.47(+0.68%) |
Jul 25, 2022 | 69.24 | 69.24 | 68.26 | 68.69 | 235,294 | -0.35(-0.51%) |
Jul 22, 2022 | 69.67 | 69.81 | 68.58 | 69.05 | 195,923 | -0.32(-0.47%) |
Jul 21, 2022 | 68.28 | 69.42 | 68.03 | 69.37 | 270,571 | +1.10(+1.61%) |
Jul 20, 2022 | 68.05 | 68.78 | 67.66 | 68.27 | 639,923 | +0.46(+0.68%) |
Jul 19, 2022 | 65.99 | 67.84 | 65.99 | 67.81 | 519,058 | +2.87(+4.42%) |
Jul 18, 2022 | 66.28 | 66.50 | 64.72 | 64.94 | 544,243 | -0.56(-0.85%) |
Jul 15, 2022 | 64.99 | 65.95 | 64.05 | 65.50 | 517,243 | +1.88(+2.95%) |
Jul 14, 2022 | 63.14 | 63.86 | 62.41 | 63.62 | 326,335 | -0.67(-1.04%) |
Jul 13, 2022 | 63.61 | 64.70 | 63.32 | 64.29 | 274,242 | -0.44(-0.68%) |
Jul 12, 2022 | 63.84 | 65.96 | 63.84 | 64.73 | 308,391 | +0.47(+0.73%) |
Jul 11, 2022 | 64.10 | 65.02 | 64.00 | 64.26 | 499,854 | -2.10(-3.17%) |
Jul 08, 2022 | 67.07 | 67.33 | 65.85 | 66.36 | 402,500 | -1.03(-1.52%) |
Jul 07, 2022 | 66.44 | 67.45 | 66.05 | 67.39 | 355,808 | +1.85(+2.82%) |
Jul 06, 2022 | 65.87 | 66.30 | 64.37 | 65.54 | 557,140 | -0.37(-0.56%) |
Jul 05, 2022 | 64.79 | 65.98 | 63.32 | 65.91 | 630,340 | -0.15(-0.22%) |