Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.05 | 65.34 | 63.24 | 63.38 | 7,677,291 | -1.29(-1.99%) |
Sep 29, 2022 | 67.53 | 67.74 | 64.57 | 64.67 | 4,285,327 | -2.93(-4.33%) |
Sep 28, 2022 | 67.67 | 68.00 | 66.81 | 67.60 | 4,295,199 | +0.75(+1.12%) |
Sep 27, 2022 | 68.60 | 68.60 | 66.61 | 66.85 | 4,265,104 | -1.33(-1.95%) |
Sep 26, 2022 | 69.85 | 69.86 | 67.31 | 68.18 | 4,393,376 | -1.72(-2.45%) |
Sep 23, 2022 | 70.19 | 70.39 | 69.20 | 69.90 | 3,522,870 | -0.89(-1.25%) |
Sep 22, 2022 | 70.96 | 71.34 | 70.42 | 70.78 | 3,037,296 | -0.18(-0.25%) |
Sep 21, 2022 | 72.36 | 72.91 | 70.95 | 70.96 | 2,637,780 | -1.02(-1.41%) |
Sep 20, 2022 | 72.54 | 72.62 | 71.22 | 71.98 | 3,217,692 | -0.98(-1.34%) |
Sep 19, 2022 | 71.80 | 73.02 | 71.48 | 72.96 | 4,267,398 | +0.95(+1.32%) |
Sep 16, 2022 | 72.02 | 72.55 | 71.69 | 72.01 | 8,737,753 | -0.04(-0.05%) |
Sep 15, 2022 | 73.78 | 73.78 | 71.99 | 72.04 | 4,266,537 | -1.99(-2.69%) |
Sep 14, 2022 | 73.03 | 74.33 | 73.03 | 74.04 | 3,117,430 | +1.12(+1.53%) |
Sep 13, 2022 | 74.08 | 74.36 | 72.60 | 72.92 | 3,445,536 | -1.79(-2.40%) |
Sep 12, 2022 | 74.20 | 74.87 | 74.01 | 74.71 | 3,613,623 | +0.59(+0.79%) |
Sep 09, 2022 | 74.31 | 74.64 | 73.81 | 74.12 | 3,476,418 | +0.10(+0.14%) |
Sep 08, 2022 | 74.14 | 74.58 | 73.67 | 74.02 | 2,879,963 | -0.32(-0.43%) |
Sep 07, 2022 | 72.85 | 74.50 | 72.84 | 74.34 | 5,523,129 | +1.84(+2.53%) |
Sep 06, 2022 | 72.89 | 73.61 | 72.32 | 72.50 | 4,435,260 | -0.08(-0.12%) |
Sep 02, 2022 | 73.55 | 74.24 | 72.35 | 72.58 | 3,356,100 | -0.84(-1.14%) |
Sep 01, 2022 | 72.01 | 73.54 | 71.93 | 73.42 | 4,013,366 | +1.58(+2.21%) |
Aug 31, 2022 | 72.26 | 72.79 | 71.82 | 71.84 | 4,615,329 | -0.48(-0.66%) |
Aug 30, 2022 | 73.27 | 73.44 | 72.01 | 72.31 | 3,311,833 | -1.03(-1.40%) |
Aug 29, 2022 | 72.50 | 73.86 | 72.25 | 73.34 | 2,911,686 | +0.45(+0.61%) |
Aug 26, 2022 | 73.80 | 74.08 | 72.84 | 72.89 | 3,316,688 | -0.86(-1.16%) |
Aug 25, 2022 | 73.65 | 73.79 | 72.95 | 73.75 | 2,650,957 | +0.23(+0.32%) |
Aug 24, 2022 | 73.66 | 73.78 | 72.99 | 73.52 | 2,690,703 | +0.07(+0.10%) |
Aug 23, 2022 | 73.86 | 73.86 | 73.18 | 73.44 | 2,396,806 | -0.30(-0.40%) |
Aug 22, 2022 | 74.41 | 74.61 | 73.54 | 73.74 | 2,782,469 | -0.98(-1.31%) |
Aug 19, 2022 | 74.48 | 75.10 | 74.19 | 74.72 | 3,737,202 | +0.41(+0.55%) |
Aug 18, 2022 | 73.88 | 74.53 | 73.83 | 74.31 | 3,076,123 | +0.44(+0.59%) |
Aug 17, 2022 | 73.57 | 74.14 | 73.49 | 73.87 | 3,864,941 | +0.17(+0.23%) |
Aug 16, 2022 | 73.04 | 73.99 | 72.90 | 73.70 | 4,423,225 | +0.65(+0.89%) |
Aug 15, 2022 | 72.83 | 73.31 | 72.66 | 73.05 | 5,984,612 | +0.23(+0.32%) |
Aug 12, 2022 | 72.36 | 72.86 | 72.22 | 72.82 | 3,382,346 | +0.84(+1.17%) |
Aug 11, 2022 | 72.33 | 72.83 | 71.78 | 71.98 | 3,917,258 | -0.36(-0.50%) |
Aug 10, 2022 | 72.50 | 72.64 | 71.99 | 72.34 | 3,399,409 | +0.04(+0.05%) |
Aug 09, 2022 | 71.64 | 72.45 | 71.58 | 72.30 | 3,408,717 | +0.98(+1.37%) |
Aug 08, 2022 | 71.93 | 72.20 | 71.06 | 71.32 | 4,610,040 | -0.07(-0.10%) |
Aug 05, 2022 | 71.65 | 71.95 | 70.61 | 71.40 | 4,476,705 | -0.65(-0.90%) |
Aug 04, 2022 | 71.61 | 72.79 | 71.57 | 72.04 | 5,673,299 | +0.66(+0.92%) |
Aug 03, 2022 | 70.12 | 71.52 | 69.07 | 71.39 | 4,801,980 | +1.23(+1.75%) |
Aug 02, 2022 | 71.13 | 71.60 | 70.09 | 70.16 | 5,189,531 | -0.69(-0.98%) |
Aug 01, 2022 | 70.84 | 71.40 | 70.35 | 70.85 | 4,680,395 | -0.19(-0.27%) |
Jul 29, 2022 | 70.07 | 71.71 | 69.90 | 71.04 | 8,474,421 | +0.97(+1.38%) |
Jul 28, 2022 | 68.31 | 70.22 | 67.69 | 70.07 | 6,400,756 | +2.38(+3.52%) |
Jul 27, 2022 | 67.59 | 67.87 | 67.05 | 67.69 | 7,064,790 | -0.23(-0.34%) |
Jul 26, 2022 | 67.18 | 68.05 | 67.05 | 67.92 | 2,941,020 | +0.76(+1.13%) |
Jul 25, 2022 | 66.33 | 67.17 | 66.16 | 67.16 | 3,493,367 | +0.69(+1.04%) |
Jul 22, 2022 | 65.89 | 66.49 | 65.73 | 66.47 | 3,720,753 | +1.01(+1.54%) |
Jul 21, 2022 | 65.54 | 65.68 | 65.00 | 65.46 | 3,716,806 | -0.08(-0.13%) |
Jul 20, 2022 | 66.33 | 66.52 | 65.38 | 65.55 | 4,564,235 | -0.75(-1.13%) |
Jul 19, 2022 | 66.59 | 66.79 | 66.13 | 66.30 | 6,089,732 | +0.06(+0.08%) |
Jul 18, 2022 | 66.69 | 66.80 | 65.96 | 66.24 | 4,004,225 | -0.59(-0.88%) |
Jul 15, 2022 | 66.92 | 66.98 | 66.01 | 66.83 | 5,385,100 | +0.43(+0.65%) |
Jul 14, 2022 | 64.63 | 66.48 | 64.60 | 66.40 | 3,376,320 | +0.61(+0.93%) |
Jul 13, 2022 | 65.99 | 66.69 | 65.77 | 65.79 | 4,033,727 | -0.72(-1.08%) |
Jul 12, 2022 | 66.12 | 67.02 | 65.92 | 66.51 | 4,207,508 | +0.19(+0.29%) |
Jul 11, 2022 | 65.60 | 66.33 | 65.51 | 66.31 | 4,359,612 | +0.54(+0.81%) |
Jul 08, 2022 | 65.87 | 66.09 | 65.43 | 65.78 | 3,565,773 | -0.09(-0.14%) |
Jul 07, 2022 | 66.19 | 66.60 | 65.71 | 65.87 | 2,838,364 | -0.17(-0.25%) |
Jul 06, 2022 | 65.67 | 66.73 | 65.27 | 66.04 | 4,695,915 | +0.60(+0.92%) |
Jul 05, 2022 | 67.38 | 67.48 | 64.54 | 65.44 | 6,388,748 | -2.14(-3.17%) |