Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.34 | 66.24 | 63.34 | 65.56 | 691,590 | -1.31(-1.95%) |
Sep 29, 2022 | 67.06 | 67.59 | 66.32 | 66.87 | 452,836 | -1.14(-1.68%) |
Sep 28, 2022 | 65.94 | 68.26 | 66.17 | 68.01 | 430,413 | +2.37(+3.61%) |
Sep 27, 2022 | 66.28 | 66.61 | 64.66 | 65.64 | 382,550 | +0.14(+0.21%) |
Sep 26, 2022 | 65.48 | 66.70 | 65.20 | 65.50 | 470,354 | -0.21(-0.33%) |
Sep 23, 2022 | 65.70 | 65.92 | 64.81 | 65.72 | 588,201 | -0.68(-1.03%) |
Sep 22, 2022 | 68.25 | 68.60 | 66.38 | 66.40 | 277,098 | -1.83(-2.68%) |
Sep 21, 2022 | 69.27 | 70.49 | 68.20 | 68.23 | 298,013 | -0.85(-1.23%) |
Sep 20, 2022 | 69.98 | 70.50 | 68.86 | 69.08 | 414,412 | -1.75(-2.48%) |
Sep 19, 2022 | 68.50 | 70.89 | 68.50 | 70.83 | 425,283 | +1.67(+2.41%) |
Sep 16, 2022 | 69.71 | 70.14 | 68.76 | 69.17 | 635,705 | -1.03(-1.47%) |
Sep 15, 2022 | 70.37 | 72.04 | 69.97 | 70.20 | 289,525 | -0.44(-0.62%) |
Sep 14, 2022 | 71.36 | 71.36 | 69.92 | 70.64 | 299,641 | -0.36(-0.51%) |
Sep 13, 2022 | 72.70 | 72.89 | 70.84 | 71.00 | 298,084 | -3.67(-4.92%) |
Sep 12, 2022 | 72.84 | 74.86 | 72.84 | 74.67 | 315,569 | +2.25(+3.11%) |
Sep 09, 2022 | 71.64 | 72.59 | 71.40 | 72.42 | 232,268 | +1.56(+2.20%) |
Sep 08, 2022 | 69.26 | 70.88 | 68.19 | 70.86 | 284,064 | +1.10(+1.58%) |
Sep 07, 2022 | 67.92 | 69.94 | 67.86 | 69.76 | 234,349 | +1.87(+2.75%) |
Sep 06, 2022 | 69.45 | 69.63 | 67.55 | 67.89 | 418,803 | -1.08(-1.57%) |
Sep 02, 2022 | 70.82 | 70.82 | 68.55 | 68.97 | 337,046 | -0.90(-1.28%) |
Sep 01, 2022 | 68.98 | 69.92 | 68.53 | 69.87 | 316,787 | +0.47(+0.67%) |
Aug 31, 2022 | 70.61 | 70.79 | 69.34 | 69.40 | 332,975 | -0.56(-0.79%) |
Aug 30, 2022 | 71.28 | 71.61 | 69.46 | 69.96 | 507,593 | -0.71(-1.01%) |
Aug 29, 2022 | 70.74 | 71.29 | 70.34 | 70.67 | 245,809 | -0.72(-1.01%) |
Aug 26, 2022 | 73.97 | 74.28 | 71.25 | 71.39 | 278,803 | -2.61(-3.53%) |
Aug 25, 2022 | 72.58 | 74.28 | 72.41 | 74.00 | 240,959 | +1.28(+1.75%) |
Aug 24, 2022 | 71.88 | 72.77 | 71.17 | 72.72 | 271,407 | +0.90(+1.25%) |
Aug 23, 2022 | 71.48 | 72.80 | 71.48 | 71.83 | 208,731 | +0.20(+0.29%) |
Aug 22, 2022 | 72.69 | 72.72 | 71.32 | 71.62 | 291,755 | -2.30(-3.11%) |
Aug 19, 2022 | 74.99 | 74.99 | 73.52 | 73.92 | 226,142 | -1.51(-2.00%) |
Aug 18, 2022 | 74.99 | 75.45 | 73.86 | 75.43 | 211,938 | +0.38(+0.51%) |
Aug 17, 2022 | 75.18 | 75.83 | 74.43 | 75.05 | 377,164 | -0.88(-1.15%) |
Aug 16, 2022 | 74.24 | 76.48 | 74.22 | 75.93 | 491,470 | +1.70(+2.30%) |
Aug 15, 2022 | 73.85 | 74.77 | 73.64 | 74.22 | 387,738 | +0.10(+0.13%) |
Aug 12, 2022 | 74.18 | 74.37 | 73.68 | 74.13 | 255,981 | +0.16(+0.22%) |
Aug 11, 2022 | 74.32 | 75.12 | 73.72 | 73.96 | 236,483 | +0.48(+0.65%) |
Aug 10, 2022 | 72.98 | 73.71 | 72.76 | 73.49 | 272,613 | +1.80(+2.52%) |
Aug 09, 2022 | 73.64 | 73.64 | 71.05 | 71.68 | 268,539 | -2.24(-3.03%) |
Aug 08, 2022 | 72.98 | 74.82 | 72.98 | 73.92 | 570,249 | +1.27(+1.75%) |
Aug 05, 2022 | 71.10 | 72.68 | 70.67 | 72.65 | 394,563 | +1.03(+1.44%) |
Aug 04, 2022 | 71.93 | 72.30 | 71.33 | 71.62 | 302,531 | -0.31(-0.43%) |
Aug 03, 2022 | 70.64 | 71.98 | 70.37 | 71.93 | 261,230 | +1.77(+2.52%) |
Aug 02, 2022 | 70.83 | 70.93 | 69.46 | 70.17 | 347,667 | -1.31(-1.83%) |
Aug 01, 2022 | 71.25 | 71.84 | 70.86 | 71.48 | 331,642 | -0.34(-0.47%) |
Jul 29, 2022 | 71.43 | 71.93 | 70.07 | 71.82 | 524,005 | +0.33(+0.46%) |
Jul 28, 2022 | 71.32 | 71.88 | 68.72 | 71.49 | 685,710 | -0.99(-1.37%) |
Jul 27, 2022 | 71.29 | 72.63 | 70.21 | 72.48 | 673,111 | +2.18(+3.11%) |
Jul 26, 2022 | 71.78 | 71.78 | 70.19 | 70.29 | 604,450 | -2.74(-3.75%) |
Jul 25, 2022 | 73.99 | 74.17 | 72.44 | 73.03 | 838,703 | -1.11(-1.49%) |
Jul 22, 2022 | 74.70 | 74.81 | 73.01 | 74.14 | 526,836 | -0.05(-0.07%) |
Jul 21, 2022 | 74.58 | 74.58 | 73.27 | 74.18 | 371,150 | -0.52(-0.70%) |
Jul 20, 2022 | 72.86 | 74.86 | 72.86 | 74.71 | 369,553 | +1.28(+1.74%) |
Jul 19, 2022 | 71.71 | 73.76 | 71.71 | 73.43 | 244,686 | +2.50(+3.53%) |
Jul 18, 2022 | 71.99 | 72.54 | 70.82 | 70.92 | 272,894 | -0.25(-0.35%) |
Jul 15, 2022 | 71.78 | 72.20 | 70.90 | 71.18 | 301,680 | +0.06(+0.08%) |
Jul 14, 2022 | 70.77 | 71.49 | 70.04 | 71.12 | 373,758 | -0.54(-0.76%) |
Jul 13, 2022 | 70.99 | 72.13 | 70.27 | 71.66 | 269,800 | -0.18(-0.26%) |
Jul 12, 2022 | 71.72 | 73.19 | 71.30 | 71.85 | 343,287 | -0.17(-0.24%) |
Jul 11, 2022 | 72.13 | 72.54 | 71.33 | 72.02 | 277,746 | -0.32(-0.44%) |
Jul 08, 2022 | 71.93 | 72.70 | 71.21 | 72.34 | 285,422 | -0.13(-0.17%) |
Jul 07, 2022 | 70.90 | 72.53 | 70.77 | 72.47 | 272,289 | +1.95(+2.77%) |
Jul 06, 2022 | 71.47 | 71.97 | 69.90 | 70.52 | 309,712 | -0.58(-0.82%) |
Jul 05, 2022 | 68.53 | 71.15 | 68.25 | 71.10 | 437,943 | +1.72(+2.48%) |