Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.30 | 65.03 | 63.50 | 63.62 | 540,393 | -0.49(-0.76%) |
Sep 29, 2022 | 63.99 | 64.44 | 63.71 | 64.11 | 311,038 | -0.53(-0.82%) |
Sep 28, 2022 | 64.14 | 65.21 | 63.91 | 64.64 | 378,091 | +0.51(+0.79%) |
Sep 27, 2022 | 65.73 | 65.93 | 63.80 | 64.13 | 368,662 | -1.32(-2.01%) |
Sep 26, 2022 | 65.25 | 66.14 | 65.11 | 65.45 | 374,235 | -0.39(-0.60%) |
Sep 23, 2022 | 65.59 | 65.89 | 65.06 | 65.85 | 360,588 | -0.23(-0.35%) |
Sep 22, 2022 | 67.71 | 67.72 | 65.78 | 66.08 | 351,933 | -1.31(-1.94%) |
Sep 21, 2022 | 68.30 | 69.03 | 67.38 | 67.38 | 321,896 | -0.77(-1.13%) |
Sep 20, 2022 | 67.66 | 68.34 | 67.37 | 68.15 | 382,545 | +0.36(+0.52%) |
Sep 19, 2022 | 66.41 | 68.02 | 66.41 | 67.80 | 337,081 | +0.97(+1.45%) |
Sep 16, 2022 | 66.98 | 67.36 | 66.28 | 66.83 | 1,114,194 | -0.38(-0.57%) |
Sep 15, 2022 | 67.55 | 68.08 | 67.18 | 67.21 | 415,111 | -0.39(-0.58%) |
Sep 14, 2022 | 66.96 | 67.71 | 66.75 | 67.61 | 419,893 | +0.77(+1.15%) |
Sep 13, 2022 | 67.54 | 67.63 | 66.49 | 66.84 | 343,496 | -1.41(-2.07%) |
Sep 12, 2022 | 68.05 | 68.74 | 67.82 | 68.25 | 297,153 | +0.21(+0.31%) |
Sep 09, 2022 | 68.01 | 68.61 | 67.73 | 68.04 | 308,953 | +0.35(+0.51%) |
Sep 08, 2022 | 66.34 | 67.85 | 66.23 | 67.69 | 338,797 | +0.91(+1.37%) |
Sep 07, 2022 | 65.07 | 66.80 | 64.85 | 66.78 | 387,664 | +1.79(+2.75%) |
Sep 06, 2022 | 65.91 | 65.91 | 64.49 | 64.99 | 305,288 | -0.52(-0.80%) |
Sep 02, 2022 | 66.14 | 66.70 | 65.37 | 65.51 | 463,683 | -0.39(-0.60%) |
Sep 01, 2022 | 66.07 | 66.07 | 65.33 | 65.91 | 310,660 | +0.03(+0.04%) |
Aug 31, 2022 | 66.25 | 66.57 | 65.84 | 65.88 | 368,769 | -0.38(-0.58%) |
Aug 30, 2022 | 66.62 | 66.74 | 65.98 | 66.26 | 292,691 | -0.27(-0.40%) |
Aug 29, 2022 | 67.34 | 67.34 | 66.27 | 66.53 | 256,765 | -1.14(-1.68%) |
Aug 26, 2022 | 68.99 | 69.07 | 67.63 | 67.67 | 322,141 | -1.07(-1.56%) |
Aug 25, 2022 | 67.87 | 68.77 | 67.72 | 68.74 | 331,110 | +1.21(+1.79%) |
Aug 24, 2022 | 67.71 | 68.06 | 67.32 | 67.53 | 1,604,263 | -0.29(-0.42%) |
Aug 23, 2022 | 68.26 | 68.71 | 67.75 | 67.82 | 563,908 | -0.49(-0.72%) |
Aug 22, 2022 | 69.78 | 69.78 | 68.15 | 68.31 | 464,906 | -2.03(-2.89%) |
Aug 19, 2022 | 70.48 | 70.48 | 69.91 | 70.34 | 356,816 | -0.13(-0.19%) |
Aug 18, 2022 | 70.59 | 70.64 | 70.16 | 70.48 | 255,073 | -0.02(-0.03%) |
Aug 17, 2022 | 70.36 | 70.80 | 70.09 | 70.49 | 224,181 | -0.22(-0.31%) |
Aug 16, 2022 | 69.85 | 70.86 | 69.85 | 70.72 | 457,955 | +0.55(+0.78%) |
Aug 15, 2022 | 69.31 | 70.28 | 68.94 | 70.17 | 293,369 | +0.57(+0.83%) |
Aug 12, 2022 | 69.42 | 69.66 | 68.96 | 69.59 | 311,364 | +0.52(+0.75%) |
Aug 11, 2022 | 69.34 | 69.80 | 68.87 | 69.08 | 439,961 | -0.20(-0.29%) |
Aug 10, 2022 | 68.97 | 69.61 | 68.91 | 69.28 | 442,408 | +0.91(+1.33%) |
Aug 09, 2022 | 68.21 | 68.39 | 67.58 | 68.37 | 276,095 | +0.34(+0.49%) |
Aug 08, 2022 | 68.40 | 68.82 | 67.91 | 68.03 | 400,779 | -0.22(-0.32%) |
Aug 05, 2022 | 67.64 | 68.39 | 67.45 | 68.25 | 410,231 | +0.61(+0.91%) |
Aug 04, 2022 | 67.29 | 67.73 | 67.08 | 67.64 | 345,255 | +0.23(+0.34%) |
Aug 03, 2022 | 67.11 | 67.60 | 66.61 | 67.41 | 443,133 | +0.42(+0.63%) |
Aug 02, 2022 | 67.32 | 67.86 | 66.72 | 66.99 | 310,160 | -0.34(-0.51%) |
Aug 01, 2022 | 66.34 | 67.57 | 66.08 | 67.33 | 381,772 | +0.77(+1.15%) |
Jul 29, 2022 | 66.39 | 67.17 | 66.30 | 66.57 | 687,650 | +0.32(+0.48%) |
Jul 28, 2022 | 66.21 | 66.65 | 65.56 | 66.25 | 358,365 | -0.09(-0.13%) |
Jul 27, 2022 | 65.81 | 66.82 | 65.63 | 66.34 | 343,263 | +0.47(+0.71%) |
Jul 26, 2022 | 66.09 | 66.83 | 65.71 | 65.87 | 380,619 | -0.38(-0.58%) |
Jul 25, 2022 | 65.35 | 66.39 | 65.19 | 66.25 | 529,142 | +1.66(+2.57%) |
Jul 22, 2022 | 65.42 | 65.61 | 64.32 | 64.59 | 312,584 | -0.53(-0.81%) |
Jul 21, 2022 | 64.55 | 65.18 | 63.90 | 65.12 | 425,508 | +0.11(+0.16%) |
Jul 20, 2022 | 64.20 | 65.20 | 64.16 | 65.02 | 426,224 | +0.32(+0.49%) |
Jul 19, 2022 | 64.08 | 64.97 | 64.08 | 64.70 | 371,716 | +1.36(+2.15%) |
Jul 18, 2022 | 64.08 | 64.70 | 63.10 | 63.34 | 338,318 | -0.22(-0.35%) |
Jul 15, 2022 | 63.13 | 64.01 | 62.51 | 63.56 | 485,938 | +1.25(+2.00%) |
Jul 14, 2022 | 61.94 | 62.42 | 61.50 | 62.31 | 279,421 | -0.36(-0.58%) |
Jul 13, 2022 | 63.11 | 63.36 | 62.10 | 62.68 | 385,156 | -0.53(-0.83%) |
Jul 12, 2022 | 63.58 | 64.52 | 63.20 | 63.20 | 340,300 | -1.02(-1.58%) |
Jul 11, 2022 | 63.66 | 64.52 | 63.66 | 64.22 | 302,856 | -0.10(-0.15%) |
Jul 08, 2022 | 64.63 | 64.76 | 63.99 | 64.32 | 260,373 | -0.04(-0.06%) |
Jul 07, 2022 | 64.06 | 65.01 | 64.06 | 64.35 | 303,183 | +0.52(+0.81%) |
Jul 06, 2022 | 63.26 | 64.25 | 62.36 | 63.84 | 295,002 | +0.17(+0.27%) |
Jul 05, 2022 | 62.57 | 63.70 | 61.90 | 63.66 | 397,895 | -0.02(-0.03%) |