Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.86 | 60.93 | 58.03 | 58.89 | 3,129,917 | -1.62(-2.67%) |
Sep 29, 2022 | 61.75 | 61.75 | 59.52 | 60.51 | 2,867,935 | -2.19(-3.50%) |
Sep 28, 2022 | 61.59 | 63.09 | 61.28 | 62.70 | 3,384,001 | +1.89(+3.10%) |
Sep 27, 2022 | 61.44 | 62.83 | 60.58 | 60.81 | 3,069,742 | +0.08(+0.14%) |
Sep 26, 2022 | 63.54 | 64.85 | 60.63 | 60.73 | 3,219,599 | -3.22(-5.03%) |
Sep 23, 2022 | 62.93 | 64.01 | 62.74 | 63.95 | 2,119,879 | +0.20(+0.31%) |
Sep 22, 2022 | 64.71 | 64.74 | 63.36 | 63.75 | 2,095,593 | -1.31(-2.01%) |
Sep 21, 2022 | 66.51 | 67.35 | 65.02 | 65.06 | 1,949,335 | -0.87(-1.33%) |
Sep 20, 2022 | 68.00 | 68.09 | 65.09 | 65.93 | 2,258,032 | -2.84(-4.12%) |
Sep 19, 2022 | 66.32 | 68.84 | 66.14 | 68.77 | 2,396,654 | +2.06(+3.09%) |
Sep 16, 2022 | 65.49 | 67.04 | 64.65 | 66.71 | 3,324,033 | +0.19(+0.29%) |
Sep 15, 2022 | 67.67 | 68.96 | 65.89 | 66.51 | 3,865,183 | -1.04(-1.54%) |
Sep 14, 2022 | 67.87 | 68.17 | 66.31 | 67.55 | 2,511,435 | -0.13(-0.19%) |
Sep 13, 2022 | 69.63 | 69.62 | 67.17 | 67.68 | 3,309,881 | -3.79(-5.31%) |
Sep 12, 2022 | 70.71 | 71.52 | 70.31 | 71.47 | 2,743,499 | +1.45(+2.07%) |
Sep 09, 2022 | 68.90 | 70.40 | 68.73 | 70.02 | 2,481,682 | +1.41(+2.06%) |
Sep 08, 2022 | 66.60 | 68.66 | 66.34 | 68.61 | 2,426,545 | +1.34(+1.99%) |
Sep 07, 2022 | 65.42 | 67.33 | 65.05 | 67.27 | 2,390,869 | +1.71(+2.61%) |
Sep 06, 2022 | 66.11 | 66.27 | 63.99 | 65.56 | 2,849,934 | +0.22(+0.34%) |
Sep 02, 2022 | 67.16 | 67.16 | 64.98 | 65.34 | 2,321,037 | -0.65(-0.99%) |
Sep 01, 2022 | 64.52 | 66.15 | 63.39 | 65.99 | 3,667,359 | +1.07(+1.64%) |
Aug 31, 2022 | 68.41 | 68.44 | 64.76 | 64.92 | 8,224,747 | -3.86(-5.61%) |
Aug 30, 2022 | 68.99 | 72.84 | 68.56 | 68.78 | 12,748,148 | +1.09(+1.61%) |
Aug 29, 2022 | 67.69 | 68.44 | 66.83 | 67.69 | 3,435,209 | -0.41(-0.61%) |
Aug 26, 2022 | 71.89 | 72.17 | 68.05 | 68.10 | 2,883,438 | -3.71(-5.17%) |
Aug 25, 2022 | 71.49 | 72.90 | 71.04 | 71.81 | 1,827,136 | +0.51(+0.72%) |
Aug 24, 2022 | 72.09 | 72.52 | 71.26 | 71.30 | 1,961,977 | -1.11(-1.53%) |
Aug 23, 2022 | 71.94 | 73.37 | 71.81 | 72.41 | 2,229,720 | +1.30(+1.83%) |
Aug 22, 2022 | 71.84 | 72.56 | 70.94 | 71.11 | 2,208,247 | -1.94(-2.65%) |
Aug 19, 2022 | 74.83 | 75.01 | 72.21 | 73.04 | 2,941,015 | -2.65(-3.51%) |
Aug 18, 2022 | 75.29 | 75.73 | 74.30 | 75.70 | 1,399,580 | +0.15(+0.19%) |
Aug 17, 2022 | 76.48 | 77.57 | 75.01 | 75.55 | 2,943,671 | -2.47(-3.17%) |
Aug 16, 2022 | 74.85 | 79.43 | 74.83 | 78.02 | 4,029,967 | +3.32(+4.45%) |
Aug 15, 2022 | 73.46 | 74.79 | 72.18 | 74.70 | 2,038,603 | +0.95(+1.28%) |
Aug 12, 2022 | 74.57 | 74.68 | 73.11 | 73.75 | 2,320,833 | -0.11(-0.15%) |
Aug 11, 2022 | 73.29 | 74.87 | 73.06 | 73.86 | 2,243,001 | +1.75(+2.43%) |
Aug 10, 2022 | 72.13 | 73.24 | 71.61 | 72.11 | 2,641,796 | +1.99(+2.84%) |
Aug 09, 2022 | 71.34 | 71.62 | 69.09 | 70.11 | 2,334,963 | -2.02(-2.80%) |
Aug 08, 2022 | 70.83 | 73.93 | 70.69 | 72.13 | 2,779,062 | +1.98(+2.83%) |
Aug 05, 2022 | 69.16 | 70.72 | 68.79 | 70.15 | 1,456,135 | +0.08(+0.12%) |
Aug 04, 2022 | 69.71 | 71.61 | 69.61 | 70.07 | 2,189,699 | +0.55(+0.79%) |
Aug 03, 2022 | 69.70 | 70.78 | 69.00 | 69.52 | 3,369,126 | +0.99(+1.45%) |
Aug 02, 2022 | 70.09 | 70.22 | 68.49 | 68.53 | 2,577,302 | -2.18(-3.08%) |
Aug 01, 2022 | 70.25 | 71.58 | 70.00 | 70.70 | 2,875,295 | -0.01(-0.01%) |
Jul 29, 2022 | 70.47 | 71.28 | 68.58 | 70.71 | 5,482,407 | -0.92(-1.28%) |
Jul 28, 2022 | 69.24 | 72.01 | 66.80 | 71.63 | 8,588,579 | +3.21(+4.70%) |
Jul 27, 2022 | 66.70 | 68.76 | 65.79 | 68.41 | 2,690,131 | +2.28(+3.44%) |
Jul 26, 2022 | 67.06 | 67.54 | 65.79 | 66.14 | 3,589,932 | -3.52(-5.05%) |
Jul 25, 2022 | 70.83 | 70.98 | 69.10 | 69.65 | 2,403,231 | -0.88(-1.25%) |
Jul 22, 2022 | 72.39 | 73.55 | 70.02 | 70.54 | 3,222,095 | -1.29(-1.79%) |
Jul 21, 2022 | 71.45 | 71.85 | 69.78 | 71.82 | 2,546,262 | +0.07(+0.10%) |
Jul 20, 2022 | 69.99 | 71.95 | 69.52 | 71.75 | 3,657,234 | +1.97(+2.83%) |
Jul 19, 2022 | 67.94 | 70.25 | 67.65 | 69.77 | 2,986,450 | +2.42(+3.59%) |
Jul 18, 2022 | 67.23 | 69.11 | 66.99 | 67.36 | 2,771,345 | +0.80(+1.20%) |
Jul 15, 2022 | 66.56 | 66.66 | 65.33 | 66.56 | 2,697,163 | +1.22(+1.87%) |
Jul 14, 2022 | 64.80 | 65.63 | 63.83 | 65.34 | 2,174,614 | -0.14(-0.21%) |
Jul 13, 2022 | 63.27 | 65.90 | 63.22 | 65.48 | 2,403,774 | +0.80(+1.24%) |
Jul 12, 2022 | 64.63 | 66.20 | 64.22 | 64.68 | 2,469,826 | +0.47(+0.73%) |
Jul 11, 2022 | 65.40 | 66.05 | 64.02 | 64.21 | 1,936,810 | -1.16(-1.77%) |
Jul 08, 2022 | 64.47 | 65.69 | 63.51 | 65.37 | 2,256,280 | +0.26(+0.40%) |
Jul 07, 2022 | 63.12 | 65.19 | 62.93 | 65.11 | 2,565,072 | +2.18(+3.46%) |
Jul 06, 2022 | 64.12 | 64.41 | 61.74 | 62.93 | 2,880,667 | -1.34(-2.09%) |
Jul 05, 2022 | 60.72 | 64.28 | 60.53 | 64.27 | 3,550,117 | +2.95(+4.81%) |