Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.16 | 67.35 | 65.13 | 65.22 | 2,987,527 | -1.74(-2.60%) |
Sep 29, 2022 | 68.18 | 68.22 | 66.58 | 66.96 | 1,970,692 | -1.14(-1.68%) |
Sep 28, 2022 | 67.70 | 68.42 | 66.96 | 68.10 | 2,307,354 | +0.69(+1.03%) |
Sep 27, 2022 | 68.46 | 69.28 | 67.28 | 67.41 | 2,293,693 | -0.87(-1.28%) |
Sep 26, 2022 | 68.20 | 68.83 | 67.68 | 68.28 | 2,302,151 | -0.10(-0.15%) |
Sep 23, 2022 | 68.51 | 69.04 | 67.49 | 68.38 | 2,473,584 | -0.53(-0.77%) |
Sep 22, 2022 | 68.41 | 69.38 | 68.18 | 68.91 | 2,923,082 | +0.66(+0.96%) |
Sep 21, 2022 | 67.61 | 69.36 | 67.54 | 68.26 | 3,187,387 | +1.35(+2.01%) |
Sep 20, 2022 | 66.52 | 67.07 | 66.36 | 66.91 | 2,473,478 | -0.01(-0.01%) |
Sep 19, 2022 | 66.57 | 66.93 | 66.36 | 66.92 | 1,418,000 | +0.37(+0.56%) |
Sep 16, 2022 | 66.01 | 66.62 | 65.65 | 66.55 | 6,339,151 | +0.69(+1.05%) |
Sep 15, 2022 | 66.12 | 66.19 | 65.06 | 65.85 | 2,286,055 | -0.16(-0.24%) |
Sep 14, 2022 | 66.27 | 66.73 | 65.77 | 66.01 | 2,593,885 | -0.29(-0.44%) |
Sep 13, 2022 | 67.86 | 68.21 | 66.19 | 66.30 | 2,346,055 | -1.70(-2.51%) |
Sep 12, 2022 | 67.54 | 68.15 | 67.09 | 68.01 | 2,342,172 | +0.54(+0.81%) |
Sep 09, 2022 | 67.54 | 68.12 | 66.67 | 67.46 | 2,452,650 | +0.29(+0.43%) |
Sep 08, 2022 | 67.85 | 68.00 | 66.20 | 67.17 | 3,380,834 | -1.33(-1.94%) |
Sep 07, 2022 | 67.72 | 68.62 | 67.40 | 68.50 | 1,889,595 | +0.84(+1.25%) |
Sep 06, 2022 | 68.05 | 68.56 | 67.35 | 67.66 | 2,144,655 | -0.40(-0.59%) |
Sep 02, 2022 | 68.87 | 69.58 | 67.85 | 68.06 | 1,722,274 | -0.60(-0.87%) |
Sep 01, 2022 | 67.96 | 68.93 | 67.46 | 68.66 | 2,218,916 | +0.56(+0.82%) |
Aug 31, 2022 | 67.96 | 68.78 | 67.56 | 68.10 | 3,015,666 | +0.12(+0.18%) |
Aug 30, 2022 | 68.87 | 68.88 | 67.80 | 67.98 | 2,185,504 | -0.94(-1.36%) |
Aug 29, 2022 | 68.35 | 69.22 | 68.02 | 68.92 | 1,374,576 | +0.33(+0.49%) |
Aug 26, 2022 | 70.61 | 70.61 | 68.56 | 68.58 | 1,945,321 | -1.85(-2.62%) |
Aug 25, 2022 | 70.40 | 70.70 | 70.06 | 70.43 | 1,892,384 | -0.24(-0.34%) |
Aug 24, 2022 | 70.86 | 71.02 | 70.47 | 70.67 | 1,716,929 | -0.08(-0.12%) |
Aug 23, 2022 | 70.15 | 70.92 | 70.02 | 70.76 | 2,168,458 | +0.53(+0.75%) |
Aug 22, 2022 | 71.17 | 71.33 | 69.93 | 70.23 | 2,024,249 | -0.98(-1.37%) |
Aug 19, 2022 | 70.65 | 71.50 | 70.40 | 71.20 | 2,783,271 | +0.71(+1.00%) |
Aug 18, 2022 | 70.20 | 70.55 | 69.79 | 70.50 | 1,608,707 | +0.17(+0.24%) |
Aug 17, 2022 | 70.55 | 70.99 | 70.29 | 70.33 | 1,707,406 | -0.16(-0.22%) |
Aug 16, 2022 | 70.21 | 70.89 | 70.07 | 70.49 | 2,858,909 | +0.05(+0.07%) |
Aug 15, 2022 | 70.27 | 70.87 | 69.96 | 70.44 | 1,464,660 | +0.21(+0.30%) |
Aug 12, 2022 | 70.06 | 70.33 | 69.71 | 70.23 | 1,526,812 | +0.21(+0.31%) |
Aug 11, 2022 | 70.02 | 71.04 | 69.94 | 70.01 | 1,459,621 | -0.11(-0.16%) |
Aug 10, 2022 | 69.88 | 70.35 | 69.51 | 70.12 | 2,081,253 | +0.29(+0.41%) |
Aug 09, 2022 | 69.65 | 70.15 | 69.58 | 69.84 | 1,524,233 | +0.48(+0.70%) |
Aug 08, 2022 | 69.46 | 69.74 | 69.11 | 69.35 | 2,204,823 | -0.33(-0.48%) |
Aug 05, 2022 | 68.92 | 69.79 | 68.12 | 69.69 | 2,746,431 | +1.13(+1.65%) |
Aug 04, 2022 | 69.51 | 71.00 | 68.30 | 68.55 | 3,772,047 | -0.13(-0.19%) |
Aug 03, 2022 | 68.26 | 68.94 | 68.03 | 68.68 | 2,231,192 | +0.08(+0.12%) |
Aug 02, 2022 | 69.56 | 69.75 | 68.49 | 68.60 | 2,296,761 | -0.81(-1.16%) |
Aug 01, 2022 | 68.72 | 69.80 | 68.41 | 69.41 | 3,060,792 | +0.76(+1.11%) |
Jul 29, 2022 | 67.79 | 68.80 | 67.40 | 68.65 | 5,641,855 | +0.61(+0.90%) |
Jul 28, 2022 | 66.93 | 68.17 | 66.63 | 68.03 | 1,988,394 | +0.98(+1.45%) |
Jul 27, 2022 | 67.31 | 67.31 | 65.35 | 67.06 | 2,485,042 | -0.65(-0.96%) |
Jul 26, 2022 | 66.41 | 67.87 | 66.17 | 67.71 | 2,014,973 | +0.75(+1.12%) |
Jul 25, 2022 | 66.02 | 67.02 | 65.81 | 66.96 | 1,757,160 | +0.89(+1.35%) |
Jul 22, 2022 | 65.37 | 66.18 | 65.29 | 66.07 | 1,662,471 | +0.84(+1.28%) |
Jul 21, 2022 | 65.20 | 65.90 | 64.88 | 65.23 | 1,789,234 | -0.25(-0.38%) |
Jul 20, 2022 | 66.85 | 66.85 | 65.19 | 65.48 | 2,624,633 | -1.34(-2.00%) |
Jul 19, 2022 | 66.97 | 67.10 | 66.38 | 66.82 | 1,955,437 | +0.22(+0.33%) |
Jul 18, 2022 | 67.13 | 67.47 | 66.46 | 66.59 | 1,544,660 | -0.69(-1.02%) |
Jul 15, 2022 | 67.97 | 68.02 | 67.01 | 67.28 | 2,400,246 | -0.38(-0.56%) |
Jul 14, 2022 | 67.42 | 67.95 | 66.93 | 67.66 | 3,006,951 | -0.96(-1.39%) |
Jul 13, 2022 | 67.81 | 69.08 | 67.47 | 68.62 | 2,938,731 | +0.84(+1.23%) |
Jul 12, 2022 | 67.78 | 68.76 | 67.27 | 67.78 | 3,009,543 | +0.21(+0.32%) |
Jul 11, 2022 | 67.62 | 68.22 | 67.23 | 67.57 | 3,100,797 | +0.22(+0.33%) |
Jul 08, 2022 | 67.82 | 68.29 | 67.32 | 67.35 | 2,070,749 | -0.30(-0.44%) |
Jul 07, 2022 | 66.86 | 67.82 | 66.55 | 67.64 | 4,380,422 | +0.08(+0.12%) |
Jul 06, 2022 | 67.33 | 67.87 | 66.93 | 67.56 | 2,231,301 | +0.45(+0.66%) |
Jul 05, 2022 | 66.57 | 67.11 | 65.99 | 67.11 | 3,356,971 | +0.45(+0.68%) |