Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.92 | 61.30 | 59.65 | 59.90 | 846,173 | +0.09(+0.15%) |
Sep 29, 2022 | 60.46 | 60.56 | 59.26 | 59.81 | 805,384 | -1.28(-2.09%) |
Sep 28, 2022 | 60.36 | 61.66 | 60.21 | 61.09 | 780,528 | +0.81(+1.34%) |
Sep 27, 2022 | 61.67 | 62.07 | 59.44 | 60.28 | 399,381 | -0.57(-0.94%) |
Sep 26, 2022 | 60.49 | 61.71 | 60.20 | 60.85 | 374,187 | +0.35(+0.58%) |
Sep 23, 2022 | 61.29 | 61.72 | 59.85 | 60.50 | 620,500 | -1.96(-3.14%) |
Sep 22, 2022 | 63.43 | 63.43 | 62.47 | 62.47 | 347,913 | -1.27(-1.99%) |
Sep 21, 2022 | 64.42 | 65.72 | 63.72 | 63.73 | 328,962 | -0.53(-0.82%) |
Sep 20, 2022 | 65.43 | 65.69 | 63.73 | 64.26 | 307,996 | -2.00(-3.02%) |
Sep 19, 2022 | 64.37 | 66.64 | 64.37 | 66.26 | 431,944 | +1.45(+2.24%) |
Sep 16, 2022 | 66.15 | 66.15 | 64.18 | 64.81 | 1,318,150 | -2.30(-3.42%) |
Sep 15, 2022 | 66.63 | 68.27 | 66.44 | 67.10 | 464,029 | +0.45(+0.68%) |
Sep 14, 2022 | 67.34 | 67.63 | 65.97 | 66.65 | 427,053 | -0.87(-1.29%) |
Sep 13, 2022 | 68.57 | 69.22 | 67.34 | 67.52 | 284,064 | -2.82(-4.01%) |
Sep 12, 2022 | 69.83 | 71.01 | 69.74 | 70.35 | 403,880 | +1.40(+2.03%) |
Sep 09, 2022 | 67.58 | 68.97 | 67.58 | 68.95 | 459,914 | +1.92(+2.86%) |
Sep 08, 2022 | 66.36 | 67.03 | 65.00 | 67.03 | 374,461 | +0.13(+0.19%) |
Sep 07, 2022 | 66.73 | 67.48 | 66.21 | 66.90 | 443,208 | -0.01(-0.01%) |
Sep 06, 2022 | 67.84 | 67.72 | 66.03 | 66.91 | 513,064 | -0.13(-0.19%) |
Sep 02, 2022 | 68.77 | 69.68 | 66.99 | 67.04 | 451,672 | -0.87(-1.28%) |
Sep 01, 2022 | 67.72 | 68.26 | 66.20 | 67.91 | 459,010 | +0.02(+0.03%) |
Aug 31, 2022 | 68.79 | 68.83 | 67.85 | 67.89 | 431,269 | -0.23(-0.34%) |
Aug 30, 2022 | 69.49 | 69.49 | 67.94 | 68.12 | 332,066 | -1.00(-1.45%) |
Aug 29, 2022 | 68.18 | 69.61 | 67.44 | 69.12 | 406,284 | +0.69(+1.00%) |
Aug 26, 2022 | 72.23 | 72.38 | 68.39 | 68.44 | 466,046 | -3.94(-5.44%) |
Aug 25, 2022 | 70.84 | 72.46 | 70.84 | 72.37 | 233,431 | +1.78(+2.52%) |
Aug 24, 2022 | 70.72 | 71.27 | 70.40 | 70.60 | 287,204 | -0.44(-0.61%) |
Aug 23, 2022 | 70.46 | 72.31 | 70.46 | 71.03 | 225,653 | +0.34(+0.48%) |
Aug 22, 2022 | 72.12 | 72.12 | 70.39 | 70.69 | 314,682 | -2.47(-3.38%) |
Aug 19, 2022 | 74.14 | 74.14 | 72.70 | 73.16 | 331,568 | -1.28(-1.72%) |
Aug 18, 2022 | 75.21 | 75.21 | 74.18 | 74.44 | 277,394 | -0.40(-0.53%) |
Aug 17, 2022 | 75.49 | 75.49 | 73.97 | 74.84 | 341,853 | -1.56(-2.05%) |
Aug 16, 2022 | 74.90 | 76.54 | 74.58 | 76.40 | 393,076 | +0.95(+1.26%) |
Aug 15, 2022 | 74.52 | 75.90 | 74.29 | 75.45 | 400,475 | +0.17(+0.22%) |
Aug 12, 2022 | 75.62 | 75.65 | 74.52 | 75.28 | 287,897 | +0.17(+0.22%) |
Aug 11, 2022 | 74.67 | 75.95 | 74.67 | 75.11 | 403,845 | +1.03(+1.39%) |
Aug 10, 2022 | 72.97 | 74.95 | 72.97 | 74.09 | 302,892 | +2.40(+3.35%) |
Aug 09, 2022 | 71.68 | 71.77 | 70.63 | 71.69 | 364,437 | -0.15(-0.21%) |
Aug 08, 2022 | 72.07 | 72.77 | 71.39 | 71.84 | 635,906 | -0.07(-0.10%) |
Aug 05, 2022 | 71.35 | 72.70 | 71.11 | 71.91 | 476,721 | +0.02(+0.03%) |
Aug 04, 2022 | 71.76 | 72.10 | 71.40 | 71.89 | 291,295 | -0.21(-0.30%) |
Aug 03, 2022 | 71.84 | 72.45 | 71.52 | 72.10 | 253,737 | +0.92(+1.29%) |
Aug 02, 2022 | 72.12 | 72.47 | 70.06 | 71.19 | 309,323 | -1.58(-2.18%) |
Aug 01, 2022 | 72.03 | 72.88 | 71.59 | 72.77 | 297,920 | +0.17(+0.23%) |
Jul 29, 2022 | 72.56 | 73.28 | 71.98 | 72.60 | 331,830 | +0.19(+0.27%) |
Jul 28, 2022 | 71.04 | 72.49 | 70.50 | 72.41 | 348,867 | +1.31(+1.85%) |
Jul 27, 2022 | 69.07 | 71.46 | 68.96 | 71.10 | 373,816 | +2.38(+3.46%) |
Jul 26, 2022 | 69.62 | 69.91 | 68.21 | 68.72 | 547,479 | -1.86(-2.64%) |
Jul 25, 2022 | 70.46 | 71.17 | 69.65 | 70.58 | 383,440 | +0.48(+0.69%) |
Jul 22, 2022 | 72.55 | 73.00 | 69.59 | 70.10 | 775,667 | -3.23(-4.41%) |
Jul 21, 2022 | 72.64 | 73.65 | 71.47 | 73.33 | 772,358 | +0.76(+1.05%) |
Jul 20, 2022 | 72.57 | 73.29 | 70.66 | 72.57 | 901,495 | -0.75(-1.02%) |
Jul 19, 2022 | 73.63 | 74.50 | 71.13 | 73.32 | 790,402 | -0.34(-0.47%) |
Jul 18, 2022 | 72.31 | 74.86 | 72.07 | 73.66 | 758,854 | +2.84(+4.01%) |
Jul 15, 2022 | 69.41 | 70.85 | 68.84 | 70.82 | 370,784 | +1.01(+1.45%) |
Jul 14, 2022 | 69.54 | 69.88 | 68.30 | 69.81 | 527,119 | -1.19(-1.67%) |
Jul 13, 2022 | 70.72 | 71.65 | 70.14 | 70.99 | 365,640 | -1.02(-1.41%) |
Jul 12, 2022 | 69.88 | 73.51 | 69.88 | 72.01 | 436,563 | +1.85(+2.64%) |
Jul 11, 2022 | 70.47 | 71.24 | 68.89 | 70.16 | 448,381 | -2.63(-3.61%) |
Jul 08, 2022 | 74.54 | 74.64 | 72.40 | 72.79 | 379,559 | -1.91(-2.55%) |
Jul 07, 2022 | 73.11 | 74.83 | 73.11 | 74.70 | 459,385 | +2.08(+2.87%) |
Jul 06, 2022 | 71.88 | 72.66 | 70.97 | 72.61 | 693,006 | +0.60(+0.84%) |
Jul 05, 2022 | 70.35 | 72.03 | 69.20 | 72.01 | 567,023 | -0.16(-0.22%) |