Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.19 | 69.17 | 66.85 | 67.32 | 832,032 | +0.25(+0.37%) |
Sep 29, 2022 | 67.65 | 67.98 | 65.45 | 67.07 | 738,762 | -1.56(-2.27%) |
Sep 28, 2022 | 67.04 | 69.19 | 66.94 | 68.63 | 672,977 | +2.29(+3.46%) |
Sep 27, 2022 | 67.36 | 67.80 | 65.81 | 66.33 | 749,247 | -0.28(-0.41%) |
Sep 26, 2022 | 66.93 | 67.94 | 66.36 | 66.61 | 818,882 | -0.74(-1.10%) |
Sep 23, 2022 | 68.56 | 68.59 | 66.61 | 67.35 | 574,364 | -2.05(-2.95%) |
Sep 22, 2022 | 69.80 | 70.11 | 69.24 | 69.39 | 718,636 | -0.55(-0.79%) |
Sep 21, 2022 | 71.33 | 72.38 | 69.90 | 69.94 | 614,069 | -0.68(-0.96%) |
Sep 20, 2022 | 71.19 | 71.37 | 70.24 | 70.62 | 577,498 | -0.67(-0.94%) |
Sep 19, 2022 | 69.62 | 71.46 | 69.52 | 71.29 | 545,644 | +1.13(+1.61%) |
Sep 16, 2022 | 69.65 | 70.32 | 68.92 | 70.16 | 2,360,423 | -0.21(-0.29%) |
Sep 15, 2022 | 69.49 | 70.46 | 69.05 | 70.37 | 804,939 | +0.25(+0.35%) |
Sep 14, 2022 | 70.93 | 70.93 | 68.88 | 70.12 | 842,979 | -0.75(-1.06%) |
Sep 13, 2022 | 72.14 | 72.52 | 70.71 | 70.87 | 850,878 | -3.10(-4.19%) |
Sep 12, 2022 | 74.37 | 74.52 | 73.31 | 73.97 | 488,762 | +0.00(+0.00%) |
Sep 09, 2022 | 73.35 | 74.07 | 73.05 | 73.97 | 352,967 | +1.06(+1.46%) |
Sep 08, 2022 | 72.26 | 72.99 | 71.75 | 72.91 | 674,843 | +0.24(+0.33%) |
Sep 07, 2022 | 70.79 | 72.69 | 70.70 | 72.67 | 425,331 | +1.77(+2.50%) |
Sep 06, 2022 | 70.45 | 70.97 | 69.63 | 70.90 | 534,908 | +0.33(+0.47%) |
Sep 02, 2022 | 71.35 | 72.48 | 70.23 | 70.56 | 469,598 | -0.06(-0.08%) |
Sep 01, 2022 | 71.68 | 72.03 | 69.78 | 70.62 | 554,655 | -1.40(-1.94%) |
Aug 31, 2022 | 72.27 | 72.64 | 71.64 | 72.02 | 445,173 | +0.01(+0.01%) |
Aug 30, 2022 | 74.03 | 74.03 | 71.86 | 72.01 | 503,774 | -1.98(-2.67%) |
Aug 29, 2022 | 73.97 | 74.42 | 73.55 | 73.99 | 445,273 | -0.55(-0.74%) |
Aug 26, 2022 | 76.94 | 76.94 | 74.52 | 74.54 | 363,142 | -2.00(-2.61%) |
Aug 25, 2022 | 75.43 | 76.60 | 75.09 | 76.54 | 408,371 | +1.48(+1.97%) |
Aug 24, 2022 | 74.67 | 75.18 | 74.39 | 75.06 | 377,470 | +0.67(+0.90%) |
Aug 23, 2022 | 74.27 | 74.87 | 73.67 | 74.39 | 331,273 | +0.70(+0.95%) |
Aug 22, 2022 | 74.11 | 74.43 | 73.60 | 73.70 | 410,530 | -1.61(-2.14%) |
Aug 19, 2022 | 75.69 | 75.69 | 74.99 | 75.31 | 320,229 | -0.95(-1.25%) |
Aug 18, 2022 | 76.34 | 76.80 | 75.95 | 76.27 | 395,489 | +0.07(+0.09%) |
Aug 17, 2022 | 75.20 | 76.27 | 75.03 | 76.20 | 415,643 | +0.39(+0.52%) |
Aug 16, 2022 | 75.53 | 76.19 | 75.48 | 75.80 | 407,751 | +0.10(+0.13%) |
Aug 15, 2022 | 74.93 | 76.03 | 74.69 | 75.70 | 422,947 | +0.32(+0.42%) |
Aug 12, 2022 | 74.36 | 75.40 | 74.02 | 75.39 | 710,599 | +1.59(+2.16%) |
Aug 11, 2022 | 73.77 | 74.52 | 73.58 | 73.79 | 541,288 | +0.23(+0.31%) |
Aug 10, 2022 | 73.05 | 74.03 | 73.02 | 73.57 | 1,014,214 | +1.81(+2.52%) |
Aug 09, 2022 | 71.57 | 73.63 | 71.18 | 71.76 | 1,571,916 | +1.87(+2.68%) |
Aug 08, 2022 | 70.47 | 71.47 | 69.24 | 69.89 | 981,203 | -0.58(-0.82%) |
Aug 05, 2022 | 69.74 | 71.19 | 69.67 | 70.47 | 643,096 | +0.08(+0.11%) |
Aug 04, 2022 | 70.38 | 70.93 | 69.49 | 70.39 | 667,242 | -0.03(-0.04%) |
Aug 03, 2022 | 70.89 | 70.89 | 70.14 | 70.42 | 509,244 | +0.06(+0.08%) |
Aug 02, 2022 | 70.61 | 70.98 | 69.70 | 70.36 | 509,684 | -0.31(-0.43%) |
Aug 01, 2022 | 70.31 | 71.55 | 69.69 | 70.66 | 577,656 | -0.23(-0.32%) |
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |