Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.69 | 65.19 | 64.37 | 64.39 | 47,746,668 | -0.30(-0.46%) |
Sep 29, 2022 | 64.87 | 64.91 | 64.32 | 64.68 | 42,597,188 | -0.61(-0.94%) |
Sep 28, 2022 | 64.64 | 65.38 | 64.43 | 65.30 | 54,258,096 | +1.15(+1.79%) |
Sep 27, 2022 | 64.84 | 64.86 | 63.94 | 64.15 | 50,222,128 | -0.14(-0.21%) |
Sep 26, 2022 | 64.86 | 65.10 | 64.27 | 64.29 | 47,352,524 | -0.77(-1.18%) |
Sep 23, 2022 | 65.44 | 65.60 | 64.83 | 65.05 | 60,065,952 | -0.84(-1.27%) |
Sep 22, 2022 | 66.06 | 66.19 | 65.65 | 65.89 | 54,025,552 | -0.40(-0.60%) |
Sep 21, 2022 | 66.65 | 66.96 | 65.98 | 66.29 | 41,968,324 | -0.20(-0.30%) |
Sep 20, 2022 | 66.76 | 66.80 | 66.44 | 66.49 | 36,333,776 | -0.69(-1.02%) |
Sep 19, 2022 | 66.66 | 67.18 | 66.60 | 67.17 | 29,816,766 | +0.25(+0.38%) |
Sep 16, 2022 | 66.29 | 66.92 | 66.17 | 66.92 | 62,623,060 | +0.23(+0.34%) |
Sep 15, 2022 | 67.00 | 67.14 | 66.66 | 66.70 | 52,187,536 | -0.42(-0.63%) |
Sep 14, 2022 | 67.07 | 67.56 | 67.02 | 67.12 | 32,899,582 | +0.10(+0.15%) |
Sep 13, 2022 | 67.62 | 67.80 | 66.99 | 67.02 | 52,235,444 | -1.56(-2.28%) |
Sep 12, 2022 | 68.62 | 68.75 | 68.34 | 68.58 | 33,870,724 | +0.21(+0.30%) |
Sep 09, 2022 | 68.44 | 68.70 | 68.21 | 68.37 | 32,788,222 | +0.27(+0.40%) |
Sep 08, 2022 | 67.55 | 68.14 | 67.44 | 68.10 | 29,865,366 | +0.30(+0.44%) |
Sep 07, 2022 | 66.93 | 67.81 | 66.91 | 67.81 | 29,881,062 | +0.97(+1.44%) |
Sep 06, 2022 | 67.02 | 67.09 | 66.61 | 66.84 | 32,005,166 | -0.18(-0.27%) |
Sep 02, 2022 | 67.64 | 67.71 | 66.95 | 67.02 | 24,805,948 | -0.05(-0.07%) |
Sep 01, 2022 | 66.70 | 67.11 | 66.39 | 67.07 | 43,712,216 | +0.18(+0.26%) |
Aug 31, 2022 | 67.28 | 67.42 | 66.87 | 66.89 | 43,857,432 | -0.37(-0.55%) |
Aug 30, 2022 | 67.85 | 67.90 | 67.04 | 67.26 | 73,923,040 | -0.52(-0.77%) |
Aug 29, 2022 | 67.62 | 68.00 | 67.54 | 67.78 | 31,218,296 | -0.26(-0.38%) |
Aug 26, 2022 | 69.21 | 69.21 | 67.97 | 68.04 | 38,397,352 | -1.14(-1.65%) |
Aug 25, 2022 | 68.73 | 69.23 | 68.61 | 69.18 | 22,372,788 | +0.65(+0.94%) |
Aug 24, 2022 | 68.42 | 68.66 | 68.35 | 68.53 | 18,850,042 | +0.08(+0.12%) |
Aug 23, 2022 | 68.30 | 68.57 | 68.06 | 68.45 | 37,143,160 | +0.17(+0.25%) |
Aug 22, 2022 | 68.53 | 68.57 | 68.22 | 68.28 | 47,025,524 | -0.78(-1.13%) |
Aug 19, 2022 | 69.40 | 69.44 | 68.91 | 69.06 | 50,841,556 | -0.71(-1.02%) |
Aug 18, 2022 | 69.83 | 69.90 | 69.70 | 69.77 | 21,270,018 | +0.11(+0.15%) |
Aug 17, 2022 | 69.90 | 70.03 | 69.64 | 69.66 | 32,206,682 | -0.73(-1.03%) |
Aug 16, 2022 | 70.66 | 70.66 | 70.23 | 70.39 | 25,586,548 | -0.33(-0.47%) |
Aug 15, 2022 | 70.74 | 70.90 | 70.58 | 70.72 | 20,659,196 | -0.13(-0.18%) |
Aug 12, 2022 | 70.47 | 70.88 | 70.26 | 70.85 | 18,844,386 | +0.63(+0.89%) |
Aug 11, 2022 | 71.08 | 71.19 | 69.64 | 70.22 | 42,845,448 | -0.40(-0.57%) |
Aug 10, 2022 | 70.47 | 70.69 | 70.35 | 70.62 | 42,476,888 | +1.04(+1.50%) |
Aug 09, 2022 | 69.94 | 69.97 | 69.55 | 69.58 | 27,494,628 | -0.52(-0.74%) |
Aug 08, 2022 | 70.31 | 70.59 | 70.05 | 70.10 | 21,690,580 | +0.06(+0.09%) |
Aug 05, 2022 | 69.55 | 70.10 | 69.46 | 70.04 | 34,548,916 | -0.36(-0.51%) |
Aug 04, 2022 | 70.31 | 70.41 | 70.10 | 70.40 | 27,172,264 | +0.19(+0.27%) |
Aug 03, 2022 | 69.81 | 70.23 | 69.62 | 70.21 | 40,792,156 | +0.61(+0.88%) |
Aug 02, 2022 | 69.80 | 69.88 | 69.55 | 69.60 | 45,245,540 | -0.32(-0.46%) |
Aug 01, 2022 | 69.68 | 70.07 | 69.56 | 69.92 | 35,205,052 | +0.02(+0.03%) |
Jul 29, 2022 | 69.70 | 70.04 | 69.50 | 69.90 | 37,871,932 | +0.21(+0.29%) |
Jul 28, 2022 | 69.32 | 69.75 | 69.04 | 69.70 | 47,530,464 | +0.71(+1.02%) |
Jul 27, 2022 | 68.54 | 69.26 | 68.54 | 68.99 | 39,233,948 | +0.75(+1.10%) |
Jul 26, 2022 | 68.50 | 68.58 | 68.19 | 68.24 | 27,336,814 | -0.48(-0.70%) |
Jul 25, 2022 | 68.79 | 68.92 | 68.52 | 68.72 | 29,119,064 | -0.02(-0.03%) |
Jul 22, 2022 | 68.94 | 69.32 | 68.52 | 68.74 | 57,110,312 | -0.09(-0.13%) |
Jul 21, 2022 | 67.96 | 68.89 | 67.88 | 68.83 | 59,211,052 | +0.80(+1.18%) |
Jul 20, 2022 | 68.00 | 68.50 | 67.84 | 68.02 | 92,815,536 | +0.30(+0.44%) |
Jul 19, 2022 | 67.08 | 67.89 | 67.08 | 67.73 | 34,707,708 | +0.88(+1.32%) |
Jul 18, 2022 | 67.67 | 67.69 | 66.77 | 66.84 | 37,293,544 | -0.65(-0.97%) |
Jul 15, 2022 | 66.84 | 67.50 | 66.83 | 67.50 | 54,095,724 | +0.85(+1.27%) |
Jul 14, 2022 | 66.23 | 66.72 | 65.81 | 66.65 | 60,351,264 | -0.13(-0.19%) |
Jul 13, 2022 | 66.16 | 66.97 | 66.08 | 66.77 | 52,433,536 | -0.07(-0.11%) |
Jul 12, 2022 | 66.66 | 66.96 | 66.60 | 66.84 | 26,887,106 | +0.27(+0.40%) |
Jul 11, 2022 | 66.87 | 66.98 | 66.56 | 66.58 | 31,603,886 | -0.38(-0.56%) |
Jul 08, 2022 | 66.66 | 67.01 | 66.48 | 66.95 | 35,028,208 | +0.05(+0.08%) |
Jul 07, 2022 | 66.24 | 66.94 | 66.18 | 66.90 | 50,090,716 | +1.07(+1.63%) |
Jul 06, 2022 | 65.97 | 66.16 | 65.72 | 65.82 | 50,007,536 | -0.25(-0.38%) |
Jul 05, 2022 | 65.72 | 66.14 | 65.29 | 66.07 | 43,978,584 | -0.06(-0.09%) |