Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.75 | 68.59 | 66.07 | 66.25 | 166,321 | -0.43(-0.64%) |
Sep 29, 2022 | 65.72 | 67.07 | 65.27 | 66.68 | 127,238 | +0.41(+0.62%) |
Sep 28, 2022 | 64.98 | 67.00 | 64.90 | 66.27 | 138,340 | +1.25(+1.92%) |
Sep 27, 2022 | 66.36 | 66.75 | 64.94 | 65.02 | 149,107 | -1.22(-1.84%) |
Sep 26, 2022 | 64.67 | 66.66 | 64.67 | 66.24 | 105,717 | +1.10(+1.69%) |
Sep 23, 2022 | 66.08 | 66.73 | 64.81 | 65.14 | 112,433 | -1.24(-1.87%) |
Sep 22, 2022 | 67.77 | 67.77 | 65.99 | 66.38 | 87,346 | -1.19(-1.76%) |
Sep 21, 2022 | 67.06 | 69.06 | 65.56 | 67.57 | 171,607 | +0.85(+1.27%) |
Sep 20, 2022 | 67.05 | 67.19 | 66.20 | 66.72 | 117,981 | -0.82(-1.21%) |
Sep 19, 2022 | 65.00 | 67.62 | 65.00 | 67.54 | 135,786 | +2.19(+3.35%) |
Sep 16, 2022 | 65.23 | 65.86 | 65.02 | 65.35 | 220,449 | -0.35(-0.53%) |
Sep 15, 2022 | 66.00 | 66.69 | 65.43 | 65.70 | 114,298 | -0.39(-0.59%) |
Sep 14, 2022 | 66.21 | 66.79 | 66.00 | 66.09 | 153,410 | +0.01(+0.02%) |
Sep 13, 2022 | 65.76 | 66.44 | 65.37 | 66.08 | 99,326 | -0.28(-0.42%) |
Sep 12, 2022 | 65.67 | 66.50 | 64.79 | 66.36 | 63,892 | +0.98(+1.50%) |
Sep 09, 2022 | 65.63 | 66.02 | 65.28 | 65.38 | 93,257 | -0.09(-0.14%) |
Sep 08, 2022 | 65.33 | 66.16 | 65.00 | 65.47 | 76,854 | -0.39(-0.59%) |
Sep 07, 2022 | 65.21 | 66.37 | 65.12 | 65.86 | 100,707 | +0.44(+0.67%) |
Sep 06, 2022 | 65.72 | 65.79 | 64.05 | 65.42 | 107,373 | -0.48(-0.73%) |
Sep 02, 2022 | 66.47 | 66.98 | 65.80 | 65.90 | 73,869 | -0.04(-0.06%) |
Sep 01, 2022 | 66.53 | 67.06 | 65.76 | 65.94 | 87,060 | -0.96(-1.43%) |
Aug 31, 2022 | 66.61 | 67.13 | 66.23 | 66.90 | 78,332 | +0.04(+0.06%) |
Aug 30, 2022 | 67.00 | 67.59 | 66.34 | 66.86 | 78,031 | -0.16(-0.24%) |
Aug 29, 2022 | 68.42 | 68.42 | 66.50 | 67.02 | 117,207 | -1.86(-2.70%) |
Aug 26, 2022 | 70.01 | 70.28 | 68.36 | 68.88 | 150,085 | -0.98(-1.40%) |
Aug 25, 2022 | 69.81 | 70.36 | 69.59 | 69.86 | 66,775 | -0.05(-0.07%) |
Aug 24, 2022 | 70.07 | 70.91 | 69.90 | 69.91 | 99,148 | -0.42(-0.60%) |
Aug 23, 2022 | 70.51 | 71.16 | 70.22 | 70.33 | 90,929 | -0.48(-0.68%) |
Aug 22, 2022 | 71.71 | 71.92 | 70.37 | 70.81 | 102,515 | -0.83(-1.16%) |
Aug 19, 2022 | 70.00 | 71.72 | 69.89 | 71.64 | 106,266 | +1.54(+2.20%) |
Aug 18, 2022 | 69.12 | 70.71 | 69.07 | 70.10 | 94,093 | +0.98(+1.42%) |
Aug 17, 2022 | 67.74 | 69.37 | 67.37 | 69.12 | 105,357 | +1.18(+1.74%) |
Aug 16, 2022 | 68.27 | 68.83 | 67.59 | 67.94 | 107,710 | -0.69(-1.01%) |
Aug 15, 2022 | 67.61 | 68.78 | 64.27 | 68.63 | 100,716 | +0.95(+1.40%) |
Aug 12, 2022 | 67.12 | 68.01 | 66.83 | 67.68 | 94,904 | +0.65(+0.97%) |
Aug 11, 2022 | 67.30 | 67.60 | 66.70 | 67.03 | 103,029 | -0.10(-0.15%) |
Aug 10, 2022 | 67.78 | 68.34 | 67.06 | 67.13 | 82,840 | -0.04(-0.06%) |
Aug 09, 2022 | 66.67 | 67.46 | 66.25 | 67.17 | 148,327 | +0.38(+0.57%) |
Aug 08, 2022 | 67.77 | 68.85 | 66.78 | 66.79 | 100,454 | -0.35(-0.52%) |
Aug 05, 2022 | 66.65 | 67.61 | 65.92 | 67.14 | 98,620 | +0.38(+0.57%) |
Aug 04, 2022 | 67.04 | 67.56 | 66.20 | 66.76 | 98,377 | -0.32(-0.48%) |
Aug 03, 2022 | 67.11 | 67.50 | 66.17 | 67.08 | 135,661 | -0.23(-0.34%) |
Aug 02, 2022 | 66.88 | 67.60 | 66.11 | 67.31 | 132,884 | +0.19(+0.28%) |
Aug 01, 2022 | 67.36 | 67.64 | 66.48 | 67.12 | 138,008 | +0.02(+0.03%) |
Jul 29, 2022 | 70.00 | 72.67 | 66.67 | 67.10 | 279,046 | +1.00(+1.51%) |
Jul 28, 2022 | 65.84 | 66.94 | 65.42 | 66.10 | 140,958 | +0.26(+0.39%) |
Jul 27, 2022 | 65.95 | 66.69 | 64.29 | 65.84 | 222,919 | +0.04(+0.06%) |
Jul 26, 2022 | 65.01 | 65.92 | 64.90 | 65.80 | 86,959 | +0.86(+1.32%) |
Jul 25, 2022 | 64.71 | 66.11 | 64.70 | 64.94 | 71,154 | +0.40(+0.62%) |
Jul 22, 2022 | 65.14 | 65.25 | 63.63 | 64.54 | 92,239 | -0.60(-0.92%) |
Jul 21, 2022 | 64.84 | 65.42 | 64.23 | 65.14 | 100,986 | +0.07(+0.11%) |
Jul 20, 2022 | 65.18 | 65.76 | 65.01 | 65.07 | 80,983 | -0.34(-0.52%) |
Jul 19, 2022 | 63.50 | 65.44 | 61.50 | 65.41 | 99,223 | +2.24(+3.55%) |
Jul 18, 2022 | 64.03 | 64.09 | 62.97 | 63.17 | 77,151 | -0.26(-0.41%) |
Jul 15, 2022 | 63.37 | 64.07 | 62.34 | 63.43 | 103,612 | +0.81(+1.29%) |
Jul 14, 2022 | 63.05 | 63.34 | 61.92 | 62.62 | 133,243 | -0.91(-1.43%) |
Jul 13, 2022 | 62.60 | 63.99 | 59.05 | 63.53 | 680,395 | +0.60(+0.95%) |
Jul 12, 2022 | 63.49 | 63.63 | 62.56 | 62.93 | 110,322 | -0.33(-0.52%) |
Jul 11, 2022 | 63.33 | 64.60 | 63.16 | 63.26 | 127,978 | -0.49(-0.77%) |
Jul 08, 2022 | 63.27 | 64.60 | 62.98 | 63.75 | 173,364 | +0.35(+0.55%) |
Jul 07, 2022 | 63.83 | 64.43 | 62.99 | 63.40 | 220,360 | -0.42(-0.66%) |
Jul 06, 2022 | 64.69 | 65.71 | 63.79 | 63.82 | 121,556 | -0.94(-1.45%) |
Jul 05, 2022 | 65.50 | 65.56 | 62.91 | 64.76 | 165,023 | -1.19(-1.80%) |