Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.83 | 71.89 | 69.59 | 69.65 | 2,440,571 | -1.04(-1.47%) |
Sep 29, 2022 | 71.47 | 71.97 | 69.93 | 70.69 | 2,546,511 | -1.54(-2.13%) |
Sep 28, 2022 | 70.56 | 72.32 | 70.46 | 72.23 | 2,647,541 | +2.22(+3.17%) |
Sep 27, 2022 | 69.62 | 70.65 | 69.17 | 70.01 | 2,253,439 | +0.42(+0.60%) |
Sep 26, 2022 | 69.54 | 71.55 | 69.39 | 69.59 | 2,841,648 | +0.02(+0.03%) |
Sep 23, 2022 | 69.94 | 69.94 | 68.18 | 69.57 | 3,030,869 | -0.53(-0.76%) |
Sep 22, 2022 | 69.31 | 70.54 | 68.16 | 70.10 | 4,023,061 | +0.45(+0.65%) |
Sep 21, 2022 | 71.26 | 73.00 | 69.65 | 69.65 | 1,969,143 | -1.13(-1.60%) |
Sep 20, 2022 | 71.54 | 71.54 | 70.19 | 70.78 | 2,617,081 | -1.29(-1.79%) |
Sep 19, 2022 | 69.91 | 72.20 | 69.75 | 72.07 | 3,900,246 | +1.62(+2.30%) |
Sep 16, 2022 | 71.07 | 72.13 | 69.92 | 70.45 | 54,084,820 | -2.04(-2.81%) |
Sep 15, 2022 | 73.28 | 74.88 | 71.86 | 72.49 | 4,374,835 | -1.48(-2.00%) |
Sep 14, 2022 | 74.73 | 75.57 | 72.81 | 73.97 | 4,363,183 | -2.67(-3.48%) |
Sep 13, 2022 | 76.78 | 78.15 | 76.30 | 76.64 | 3,385,031 | -1.80(-2.29%) |
Sep 12, 2022 | 78.32 | 79.14 | 77.31 | 78.44 | 4,335,811 | +0.02(+0.03%) |
Sep 09, 2022 | 78.41 | 79.14 | 77.83 | 78.42 | 3,404,782 | -0.14(-0.18%) |
Sep 08, 2022 | 77.24 | 79.25 | 77.04 | 78.56 | 3,213,114 | +0.49(+0.63%) |
Sep 07, 2022 | 75.68 | 78.35 | 75.42 | 78.07 | 4,328,988 | +1.87(+2.45%) |
Sep 06, 2022 | 75.00 | 76.92 | 74.69 | 76.20 | 9,180,251 | +5.31(+7.49%) |
Sep 02, 2022 | 70.67 | 72.61 | 69.70 | 70.89 | 2,893,580 | +0.90(+1.29%) |
Sep 01, 2022 | 69.04 | 70.03 | 67.52 | 69.99 | 1,484,543 | +0.35(+0.50%) |
Aug 31, 2022 | 70.11 | 70.71 | 69.58 | 69.64 | 1,567,470 | -0.07(-0.10%) |
Aug 30, 2022 | 70.07 | 70.75 | 69.08 | 69.71 | 933,324 | -0.18(-0.26%) |
Aug 29, 2022 | 69.99 | 70.50 | 69.56 | 69.89 | 809,814 | -0.43(-0.61%) |
Aug 26, 2022 | 72.11 | 72.44 | 70.15 | 70.32 | 745,674 | -2.18(-3.01%) |
Aug 25, 2022 | 71.62 | 72.67 | 70.91 | 72.50 | 877,268 | +1.45(+2.04%) |
Aug 24, 2022 | 71.40 | 71.82 | 70.92 | 71.05 | 934,947 | -0.39(-0.55%) |
Aug 23, 2022 | 71.07 | 72.23 | 71.07 | 71.44 | 2,644,089 | -0.13(-0.18%) |
Aug 22, 2022 | 71.04 | 71.69 | 70.62 | 71.57 | 1,184,027 | -0.17(-0.24%) |
Aug 19, 2022 | 72.57 | 72.80 | 71.57 | 71.74 | 1,311,454 | -1.76(-2.39%) |
Aug 18, 2022 | 73.67 | 73.73 | 73.18 | 73.50 | 839,883 | +0.00(+0.00%) |
Aug 17, 2022 | 74.38 | 74.82 | 73.49 | 73.50 | 952,798 | -1.63(-2.17%) |
Aug 16, 2022 | 74.70 | 75.59 | 74.70 | 75.13 | 985,903 | -0.26(-0.34%) |
Aug 15, 2022 | 74.55 | 75.66 | 74.55 | 75.39 | 944,371 | +0.33(+0.44%) |
Aug 12, 2022 | 74.04 | 75.18 | 73.82 | 75.06 | 967,713 | +1.20(+1.62%) |
Aug 11, 2022 | 74.70 | 75.96 | 73.69 | 73.86 | 1,672,226 | -0.87(-1.16%) |
Aug 10, 2022 | 74.41 | 74.81 | 73.83 | 74.73 | 1,489,400 | +1.84(+2.52%) |
Aug 09, 2022 | 72.38 | 73.43 | 71.67 | 72.89 | 1,018,595 | +0.02(+0.03%) |
Aug 08, 2022 | 72.95 | 73.86 | 72.50 | 72.87 | 1,137,394 | +0.00(+0.00%) |
Aug 05, 2022 | 71.66 | 72.93 | 71.52 | 72.87 | 1,072,554 | +0.00(+0.00%) |
Aug 04, 2022 | 72.69 | 72.97 | 71.34 | 72.87 | 1,133,501 | +0.35(+0.48%) |
Aug 03, 2022 | 71.31 | 73.08 | 71.26 | 72.52 | 1,211,427 | +1.53(+2.16%) |
Aug 02, 2022 | 70.59 | 71.82 | 70.15 | 70.99 | 1,985,257 | -0.17(-0.24%) |
Aug 01, 2022 | 71.92 | 72.25 | 70.88 | 71.16 | 1,194,031 | -1.43(-1.97%) |
Jul 29, 2022 | 70.39 | 72.74 | 70.39 | 72.59 | 2,412,565 | +1.67(+2.35%) |
Jul 28, 2022 | 69.85 | 71.26 | 69.34 | 70.92 | 2,838,651 | +1.24(+1.78%) |
Jul 27, 2022 | 64.00 | 69.68 | 63.82 | 69.68 | 5,597,846 | +8.98(+14.79%) |
Jul 26, 2022 | 61.53 | 61.53 | 60.27 | 60.70 | 1,517,950 | -0.89(-1.45%) |
Jul 25, 2022 | 61.80 | 62.15 | 60.55 | 61.59 | 1,788,020 | -0.22(-0.36%) |
Jul 22, 2022 | 62.50 | 62.93 | 61.44 | 61.81 | 1,073,284 | -0.78(-1.25%) |
Jul 21, 2022 | 62.55 | 62.79 | 61.66 | 62.59 | 1,702,434 | +0.29(+0.47%) |
Jul 20, 2022 | 61.56 | 62.85 | 61.39 | 62.30 | 1,967,422 | +1.17(+1.91%) |
Jul 19, 2022 | 59.88 | 61.20 | 59.26 | 61.13 | 959,032 | +2.05(+3.47%) |
Jul 18, 2022 | 60.17 | 60.77 | 58.89 | 59.08 | 744,280 | -0.83(-1.39%) |
Jul 15, 2022 | 58.93 | 59.96 | 58.37 | 59.91 | 1,192,935 | +1.97(+3.40%) |
Jul 14, 2022 | 58.98 | 59.25 | 57.54 | 57.94 | 2,024,431 | -1.36(-2.29%) |
Jul 13, 2022 | 58.63 | 60.12 | 57.92 | 59.30 | 1,128,439 | -0.40(-0.67%) |
Jul 12, 2022 | 61.17 | 61.80 | 59.42 | 59.70 | 1,448,457 | -1.76(-2.86%) |
Jul 11, 2022 | 61.54 | 62.01 | 60.73 | 61.46 | 1,466,409 | -0.34(-0.55%) |
Jul 08, 2022 | 61.01 | 61.87 | 60.63 | 61.80 | 1,557,515 | +0.12(+0.19%) |
Jul 07, 2022 | 61.85 | 62.66 | 61.44 | 61.68 | 2,738,689 | -0.39(-0.63%) |
Jul 06, 2022 | 62.00 | 62.19 | 61.18 | 62.07 | 1,325,780 | +0.20(+0.32%) |
Jul 05, 2022 | 60.91 | 61.96 | 60.00 | 61.87 | 1,146,317 | +0.55(+0.90%) |