Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.79 | 61.61 | 59.94 | 59.99 | 649,198 | -0.81(-1.33%) |
Sep 29, 2022 | 61.28 | 61.29 | 60.29 | 60.80 | 616,532 | -1.26(-2.03%) |
Sep 28, 2022 | 60.61 | 62.34 | 60.54 | 62.06 | 1,086,975 | +2.24(+3.74%) |
Sep 27, 2022 | 60.67 | 61.02 | 59.33 | 59.82 | 717,115 | -0.06(-0.10%) |
Sep 26, 2022 | 60.50 | 61.16 | 59.76 | 59.88 | 544,631 | -0.87(-1.43%) |
Sep 23, 2022 | 61.05 | 61.11 | 59.89 | 60.75 | 603,650 | -0.81(-1.32%) |
Sep 22, 2022 | 62.25 | 62.45 | 61.41 | 61.56 | 595,112 | -1.00(-1.60%) |
Sep 21, 2022 | 63.86 | 64.79 | 62.56 | 62.56 | 466,353 | -0.96(-1.51%) |
Sep 20, 2022 | 64.17 | 64.17 | 63.13 | 63.52 | 265,758 | -1.21(-1.87%) |
Sep 19, 2022 | 63.81 | 64.76 | 63.80 | 64.73 | 501,945 | +0.35(+0.54%) |
Sep 16, 2022 | 64.24 | 64.50 | 63.79 | 64.38 | 572,030 | -0.75(-1.15%) |
Sep 15, 2022 | 65.55 | 66.29 | 64.85 | 65.13 | 377,404 | -0.90(-1.36%) |
Sep 14, 2022 | 66.14 | 66.21 | 65.43 | 66.03 | 356,196 | +0.10(+0.15%) |
Sep 13, 2022 | 67.51 | 67.51 | 65.79 | 65.93 | 499,358 | -3.36(-4.85%) |
Sep 12, 2022 | 68.83 | 69.43 | 68.77 | 69.29 | 405,175 | +0.79(+1.15%) |
Sep 09, 2022 | 67.81 | 68.62 | 67.74 | 68.50 | 401,849 | +1.29(+1.92%) |
Sep 08, 2022 | 66.11 | 67.24 | 65.83 | 67.21 | 432,658 | +0.58(+0.87%) |
Sep 07, 2022 | 65.20 | 66.78 | 65.15 | 66.63 | 435,055 | +1.42(+2.18%) |
Sep 06, 2022 | 65.70 | 65.94 | 64.75 | 65.21 | 519,819 | -0.40(-0.61%) |
Sep 02, 2022 | 66.92 | 67.32 | 65.30 | 65.61 | 286,521 | -0.73(-1.10%) |
Sep 01, 2022 | 65.96 | 66.34 | 65.04 | 66.34 | 621,229 | -0.26(-0.39%) |
Aug 31, 2022 | 67.56 | 67.77 | 66.51 | 66.60 | 404,797 | -0.40(-0.60%) |
Aug 30, 2022 | 67.83 | 68.01 | 66.59 | 67.00 | 1,234,985 | -0.47(-0.70%) |
Aug 29, 2022 | 67.57 | 68.03 | 67.28 | 67.47 | 520,842 | -0.58(-0.85%) |
Aug 26, 2022 | 71.06 | 71.06 | 68.02 | 68.05 | 402,226 | -2.80(-3.95%) |
Aug 25, 2022 | 70.00 | 70.85 | 69.75 | 70.85 | 310,449 | +1.11(+1.59%) |
Aug 24, 2022 | 69.54 | 70.08 | 69.28 | 69.74 | 600,780 | +0.20(+0.29%) |
Aug 23, 2022 | 69.81 | 70.17 | 69.47 | 69.54 | 439,754 | -0.25(-0.36%) |
Aug 22, 2022 | 70.75 | 70.75 | 69.63 | 69.79 | 602,701 | -1.75(-2.45%) |
Aug 19, 2022 | 72.45 | 72.45 | 71.33 | 71.54 | 379,294 | -1.62(-2.21%) |
Aug 18, 2022 | 73.13 | 73.26 | 72.69 | 73.16 | 464,841 | +0.11(+0.15%) |
Aug 17, 2022 | 73.44 | 73.53 | 72.69 | 73.05 | 480,412 | -1.08(-1.46%) |
Aug 16, 2022 | 73.86 | 74.57 | 73.50 | 74.13 | 538,245 | +0.01(+0.01%) |
Aug 15, 2022 | 73.49 | 74.26 | 73.49 | 74.12 | 455,203 | +0.26(+0.35%) |
Aug 12, 2022 | 73.06 | 73.88 | 72.79 | 73.86 | 485,895 | +1.36(+1.88%) |
Aug 11, 2022 | 73.19 | 73.74 | 72.34 | 72.50 | 917,812 | -0.14(-0.19%) |
Aug 10, 2022 | 72.00 | 72.65 | 72.00 | 72.64 | 730,191 | +2.09(+2.96%) |
Aug 09, 2022 | 71.11 | 71.26 | 70.26 | 70.55 | 492,307 | -0.95(-1.33%) |
Aug 08, 2022 | 71.77 | 72.47 | 71.31 | 71.50 | 684,149 | +0.05(+0.07%) |
Aug 05, 2022 | 70.85 | 71.75 | 70.66 | 71.45 | 456,289 | -0.21(-0.29%) |
Aug 04, 2022 | 71.57 | 71.88 | 71.13 | 71.66 | 426,713 | +0.41(+0.58%) |
Aug 03, 2022 | 70.12 | 71.44 | 70.12 | 71.25 | 615,642 | +1.54(+2.21%) |
Aug 02, 2022 | 69.85 | 70.41 | 69.37 | 69.71 | 530,476 | -0.39(-0.56%) |
Aug 01, 2022 | 69.61 | 70.54 | 69.27 | 70.10 | 621,768 | -0.01(-0.01%) |
Jul 29, 2022 | 69.39 | 70.26 | 69.03 | 70.11 | 409,800 | +0.67(+0.96%) |
Jul 28, 2022 | 68.39 | 69.49 | 67.78 | 69.44 | 495,763 | +1.09(+1.59%) |
Jul 27, 2022 | 67.24 | 68.72 | 67.02 | 68.35 | 374,379 | +1.89(+2.84%) |
Jul 26, 2022 | 67.25 | 67.28 | 66.36 | 66.46 | 308,052 | -1.05(-1.56%) |
Jul 25, 2022 | 67.90 | 67.90 | 67.06 | 67.51 | 658,855 | -0.30(-0.44%) |
Jul 22, 2022 | 68.64 | 69.01 | 67.40 | 67.81 | 662,100 | -0.80(-1.17%) |
Jul 21, 2022 | 67.75 | 68.61 | 67.42 | 68.61 | 465,622 | +0.78(+1.15%) |
Jul 20, 2022 | 67.02 | 67.98 | 66.90 | 67.83 | 932,497 | +0.98(+1.47%) |
Jul 19, 2022 | 65.58 | 66.94 | 65.51 | 66.85 | 635,408 | +2.11(+3.26%) |
Jul 18, 2022 | 65.70 | 65.96 | 64.49 | 64.74 | 566,109 | -0.41(-0.63%) |
Jul 15, 2022 | 64.54 | 65.19 | 64.08 | 65.15 | 431,554 | +1.31(+2.05%) |
Jul 14, 2022 | 63.37 | 64.03 | 62.69 | 63.84 | 597,611 | -0.31(-0.48%) |
Jul 13, 2022 | 63.50 | 64.55 | 63.27 | 64.15 | 772,064 | -0.33(-0.51%) |
Jul 12, 2022 | 64.87 | 65.45 | 64.18 | 64.48 | 518,293 | -0.49(-0.75%) |
Jul 11, 2022 | 65.50 | 65.59 | 64.81 | 64.97 | 371,474 | -1.06(-1.61%) |
Jul 08, 2022 | 65.89 | 66.42 | 65.38 | 66.03 | 585,688 | -0.21(-0.32%) |
Jul 07, 2022 | 65.66 | 66.38 | 65.44 | 66.24 | 569,653 | +1.01(+1.55%) |
Jul 06, 2022 | 65.40 | 65.69 | 64.69 | 65.23 | 1,301,630 | +0.01(+0.02%) |
Jul 05, 2022 | 63.45 | 65.22 | 63.09 | 65.22 | 620,851 | +0.84(+1.30%) |