Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.91 | 60.98 | 58.08 | 58.94 | 3,127,370 | -1.62(-2.67%) |
Sep 29, 2022 | 61.80 | 61.80 | 59.57 | 60.55 | 2,865,601 | -2.20(-3.50%) |
Sep 28, 2022 | 61.64 | 63.14 | 61.33 | 62.75 | 3,381,247 | +1.89(+3.10%) |
Sep 27, 2022 | 61.49 | 62.88 | 60.63 | 60.86 | 3,067,244 | +0.08(+0.14%) |
Sep 26, 2022 | 63.59 | 64.90 | 60.68 | 60.78 | 3,216,979 | -3.22(-5.03%) |
Sep 23, 2022 | 62.98 | 64.06 | 62.79 | 64.00 | 2,118,154 | +0.20(+0.31%) |
Sep 22, 2022 | 64.76 | 64.79 | 63.41 | 63.80 | 2,093,887 | -1.31(-2.01%) |
Sep 21, 2022 | 66.57 | 67.40 | 65.08 | 65.11 | 1,947,749 | -0.87(-1.33%) |
Sep 20, 2022 | 68.05 | 68.15 | 65.14 | 65.99 | 2,256,194 | -2.84(-4.12%) |
Sep 19, 2022 | 66.37 | 68.90 | 66.19 | 68.83 | 2,394,703 | +2.07(+3.09%) |
Sep 16, 2022 | 65.54 | 67.09 | 64.70 | 66.76 | 3,321,327 | +0.19(+0.29%) |
Sep 15, 2022 | 67.73 | 69.01 | 65.94 | 66.57 | 3,862,037 | -1.04(-1.54%) |
Sep 14, 2022 | 67.93 | 68.22 | 66.37 | 67.61 | 2,509,392 | -0.13(-0.19%) |
Sep 13, 2022 | 69.68 | 69.68 | 67.22 | 67.74 | 3,307,187 | -3.80(-5.31%) |
Sep 12, 2022 | 70.77 | 71.58 | 70.36 | 71.53 | 2,741,266 | +1.45(+2.07%) |
Sep 09, 2022 | 68.96 | 70.46 | 68.78 | 70.08 | 2,479,662 | +1.42(+2.06%) |
Sep 08, 2022 | 66.65 | 68.72 | 66.39 | 68.66 | 2,424,570 | +1.34(+1.99%) |
Sep 07, 2022 | 65.47 | 67.39 | 65.11 | 67.32 | 2,388,923 | +1.71(+2.61%) |
Sep 06, 2022 | 66.16 | 66.32 | 64.04 | 65.61 | 2,847,615 | +0.22(+0.34%) |
Sep 02, 2022 | 67.21 | 67.21 | 65.03 | 65.39 | 2,319,148 | -0.65(-0.99%) |
Sep 01, 2022 | 64.57 | 66.20 | 63.44 | 66.04 | 3,664,374 | +1.07(+1.64%) |
Aug 31, 2022 | 68.47 | 68.50 | 64.81 | 64.98 | 8,218,053 | -3.86(-5.61%) |
Aug 30, 2022 | 69.05 | 72.90 | 68.62 | 68.84 | 12,737,773 | +1.09(+1.61%) |
Aug 29, 2022 | 67.74 | 68.50 | 66.88 | 67.74 | 3,432,413 | -0.41(-0.61%) |
Aug 26, 2022 | 71.95 | 72.23 | 68.10 | 68.16 | 2,881,091 | -3.71(-5.17%) |
Aug 25, 2022 | 71.55 | 72.96 | 71.10 | 71.87 | 1,825,649 | +0.51(+0.72%) |
Aug 24, 2022 | 72.15 | 72.58 | 71.32 | 71.36 | 1,960,380 | -1.11(-1.53%) |
Aug 23, 2022 | 72.00 | 73.43 | 71.87 | 72.47 | 2,227,905 | +1.31(+1.83%) |
Aug 22, 2022 | 71.90 | 72.62 | 71.00 | 71.16 | 2,206,449 | -1.94(-2.65%) |
Aug 19, 2022 | 74.89 | 75.07 | 72.27 | 73.10 | 2,938,622 | -2.66(-3.51%) |
Aug 18, 2022 | 75.36 | 75.79 | 74.36 | 75.76 | 1,398,441 | +0.15(+0.19%) |
Aug 17, 2022 | 76.54 | 77.64 | 75.07 | 75.61 | 2,941,275 | -2.47(-3.17%) |
Aug 16, 2022 | 74.91 | 79.49 | 74.89 | 78.09 | 4,026,687 | +3.33(+4.45%) |
Aug 15, 2022 | 73.52 | 74.85 | 72.24 | 74.76 | 2,036,944 | +0.95(+1.28%) |
Aug 12, 2022 | 74.63 | 74.74 | 73.17 | 73.81 | 2,318,944 | -0.11(-0.15%) |
Aug 11, 2022 | 73.35 | 74.93 | 73.12 | 73.92 | 2,241,176 | +1.76(+2.43%) |
Aug 10, 2022 | 72.18 | 73.30 | 71.67 | 72.17 | 2,639,646 | +1.99(+2.84%) |
Aug 09, 2022 | 71.40 | 71.68 | 69.14 | 70.17 | 2,333,063 | -2.02(-2.80%) |
Aug 08, 2022 | 70.89 | 73.99 | 70.75 | 72.19 | 2,776,800 | +1.99(+2.83%) |
Aug 05, 2022 | 69.22 | 70.78 | 68.85 | 70.21 | 1,454,950 | +0.08(+0.12%) |
Aug 04, 2022 | 69.77 | 71.67 | 69.67 | 70.13 | 2,187,917 | +0.55(+0.79%) |
Aug 03, 2022 | 69.76 | 70.84 | 69.06 | 69.57 | 3,366,384 | +0.99(+1.45%) |
Aug 02, 2022 | 70.14 | 70.27 | 68.54 | 68.58 | 2,575,205 | -2.18(-3.08%) |
Aug 01, 2022 | 70.31 | 71.64 | 70.06 | 70.76 | 2,872,955 | -0.01(-0.01%) |
Jul 29, 2022 | 70.53 | 71.34 | 68.64 | 70.77 | 5,477,946 | -0.92(-1.28%) |
Jul 28, 2022 | 69.30 | 72.06 | 66.86 | 71.69 | 8,581,589 | +3.22(+4.70%) |
Jul 27, 2022 | 66.75 | 68.82 | 65.84 | 68.47 | 2,687,942 | +2.28(+3.44%) |
Jul 26, 2022 | 67.11 | 67.59 | 65.84 | 66.19 | 3,587,011 | -3.52(-5.05%) |
Jul 25, 2022 | 70.89 | 71.04 | 69.16 | 69.71 | 2,401,275 | -0.88(-1.25%) |
Jul 22, 2022 | 72.45 | 73.61 | 70.08 | 70.59 | 3,219,473 | -1.29(-1.79%) |
Jul 21, 2022 | 71.50 | 71.91 | 69.84 | 71.88 | 2,544,189 | +0.07(+0.10%) |
Jul 20, 2022 | 70.05 | 72.01 | 69.57 | 71.81 | 3,654,258 | +1.98(+2.83%) |
Jul 19, 2022 | 67.99 | 70.31 | 67.71 | 69.83 | 2,984,019 | +2.42(+3.59%) |
Jul 18, 2022 | 67.28 | 69.17 | 67.05 | 67.41 | 2,769,089 | +0.80(+1.20%) |
Jul 15, 2022 | 66.61 | 66.71 | 65.38 | 66.61 | 2,694,968 | +1.22(+1.87%) |
Jul 14, 2022 | 64.85 | 65.68 | 63.88 | 65.39 | 2,172,844 | -0.14(-0.21%) |
Jul 13, 2022 | 63.32 | 65.95 | 63.27 | 65.53 | 2,401,818 | +0.80(+1.24%) |
Jul 12, 2022 | 64.68 | 66.26 | 64.27 | 64.73 | 2,467,816 | +0.47(+0.73%) |
Jul 11, 2022 | 65.46 | 66.10 | 64.07 | 64.26 | 1,935,234 | -1.16(-1.77%) |
Jul 08, 2022 | 64.52 | 65.74 | 63.56 | 65.42 | 2,254,444 | +0.26(+0.40%) |
Jul 07, 2022 | 63.18 | 65.24 | 62.98 | 65.16 | 2,562,984 | +2.18(+3.46%) |
Jul 06, 2022 | 64.17 | 64.46 | 61.79 | 62.98 | 2,878,322 | -1.34(-2.09%) |
Jul 05, 2022 | 60.77 | 64.33 | 60.57 | 64.33 | 3,547,228 | +2.95(+4.81%) |