Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.10 | 68.28 | 68.01 | 68.10 | 2,683,336 | +0.03(+0.04%) |
Sep 29, 2022 | 68.11 | 68.19 | 67.78 | 68.07 | 2,083,094 | -0.04(-0.06%) |
Sep 28, 2022 | 68.14 | 68.19 | 67.95 | 68.11 | 2,233,884 | -0.07(-0.10%) |
Sep 27, 2022 | 67.90 | 68.19 | 67.85 | 68.18 | 1,732,817 | +0.43(+0.63%) |
Sep 26, 2022 | 67.92 | 68.13 | 67.74 | 67.75 | 1,749,048 | -0.24(-0.35%) |
Sep 23, 2022 | 67.91 | 68.04 | 67.83 | 67.99 | 1,469,191 | +0.02(+0.03%) |
Sep 22, 2022 | 67.78 | 68.09 | 67.67 | 67.97 | 1,736,536 | +0.28(+0.41%) |
Sep 21, 2022 | 67.92 | 68.20 | 67.65 | 67.69 | 2,543,974 | -0.20(-0.29%) |
Sep 20, 2022 | 67.87 | 68.15 | 67.76 | 67.89 | 3,634,784 | -0.14(-0.21%) |
Sep 19, 2022 | 67.69 | 68.03 | 67.61 | 68.03 | 2,222,420 | +0.41(+0.61%) |
Sep 16, 2022 | 67.71 | 67.78 | 67.54 | 67.62 | 5,714,483 | -0.16(-0.24%) |
Sep 15, 2022 | 67.85 | 67.89 | 67.66 | 67.78 | 2,494,683 | -0.17(-0.25%) |
Sep 14, 2022 | 67.80 | 67.95 | 67.70 | 67.95 | 3,095,960 | +0.20(+0.30%) |
Sep 13, 2022 | 67.78 | 67.98 | 67.75 | 67.75 | 2,851,802 | -0.12(-0.18%) |
Sep 12, 2022 | 67.86 | 67.93 | 67.74 | 67.87 | 3,003,569 | +0.11(+0.16%) |
Sep 09, 2022 | 67.88 | 68.03 | 67.76 | 67.76 | 3,707,660 | -0.22(-0.32%) |
Sep 08, 2022 | 67.94 | 67.99 | 67.70 | 67.98 | 3,460,917 | -0.01(-0.01%) |
Sep 07, 2022 | 67.75 | 68.05 | 67.73 | 67.99 | 2,110,140 | +0.11(+0.16%) |
Sep 06, 2022 | 67.91 | 67.96 | 67.68 | 67.88 | 4,256,421 | +0.08(+0.12%) |
Sep 02, 2022 | 68.09 | 68.09 | 67.74 | 67.80 | 3,850,219 | -0.35(-0.51%) |
Sep 01, 2022 | 67.82 | 68.15 | 67.73 | 68.15 | 2,757,208 | +0.25(+0.37%) |
Aug 31, 2022 | 67.90 | 68.11 | 67.61 | 67.90 | 2,329,606 | +0.01(+0.01%) |
Aug 30, 2022 | 67.73 | 67.90 | 67.60 | 67.89 | 2,422,497 | +0.21(+0.31%) |
Aug 29, 2022 | 67.32 | 67.78 | 67.27 | 67.68 | 3,115,872 | +0.34(+0.50%) |
Aug 26, 2022 | 67.67 | 67.67 | 67.25 | 67.34 | 3,425,863 | -0.21(-0.31%) |
Aug 25, 2022 | 67.48 | 67.62 | 67.33 | 67.55 | 2,051,519 | +0.12(+0.18%) |
Aug 24, 2022 | 67.28 | 67.50 | 67.20 | 67.43 | 2,955,810 | +0.13(+0.19%) |
Aug 23, 2022 | 67.25 | 67.31 | 67.00 | 67.30 | 4,871,676 | +0.08(+0.12%) |
Aug 22, 2022 | 67.09 | 67.36 | 67.02 | 67.22 | 3,219,953 | +0.20(+0.30%) |
Aug 19, 2022 | 67.10 | 67.20 | 66.91 | 67.02 | 4,742,113 | -0.03(-0.04%) |
Aug 18, 2022 | 67.07 | 67.48 | 66.94 | 67.05 | 3,396,332 | +0.05(+0.07%) |
Aug 17, 2022 | 67.00 | 67.19 | 66.96 | 67.00 | 5,365,379 | +0.00(+0.00%) |
Aug 16, 2022 | 66.98 | 67.19 | 66.94 | 67.00 | 4,809,545 | -0.04(-0.06%) |
Aug 15, 2022 | 66.71 | 67.28 | 66.68 | 67.04 | 5,351,901 | +0.29(+0.43%) |
Aug 12, 2022 | 66.67 | 66.81 | 66.59 | 66.75 | 5,756,289 | +0.18(+0.27%) |
Aug 11, 2022 | 66.86 | 66.90 | 66.50 | 66.57 | 6,338,025 | -0.27(-0.40%) |
Aug 10, 2022 | 66.64 | 66.87 | 66.58 | 66.84 | 5,799,845 | +0.25(+0.38%) |
Aug 09, 2022 | 66.53 | 66.66 | 66.46 | 66.59 | 7,289,629 | -0.01(-0.02%) |
Aug 08, 2022 | 66.69 | 66.77 | 66.55 | 66.60 | 39,797,436 | +2.76(+4.32%) |
Aug 05, 2022 | 47.41 | 73.02 | 46.57 | 63.84 | 13,976,227 | +15.85(+33.03%) |
Aug 04, 2022 | 44.10 | 48.49 | 43.53 | 47.99 | 8,854,390 | +14.06(+41.44%) |
Aug 03, 2022 | 33.40 | 34.82 | 33.38 | 33.93 | 1,472,186 | +1.00(+3.04%) |
Aug 02, 2022 | 32.34 | 33.23 | 32.10 | 32.93 | 665,520 | +0.53(+1.64%) |
Aug 01, 2022 | 31.51 | 33.65 | 31.51 | 32.40 | 891,425 | -0.32(-0.98%) |
Jul 29, 2022 | 32.43 | 32.81 | 31.58 | 32.72 | 802,542 | -0.01(-0.03%) |
Jul 28, 2022 | 33.86 | 34.58 | 32.21 | 32.73 | 714,011 | -1.30(-3.82%) |
Jul 27, 2022 | 33.44 | 34.42 | 32.94 | 34.03 | 1,264,149 | +0.68(+2.04%) |
Jul 26, 2022 | 33.46 | 34.03 | 32.43 | 33.35 | 883,136 | -0.17(-0.51%) |
Jul 25, 2022 | 33.81 | 34.17 | 33.07 | 33.52 | 997,289 | -0.14(-0.42%) |
Jul 22, 2022 | 35.09 | 35.09 | 33.52 | 33.66 | 1,025,727 | -1.16(-3.33%) |
Jul 21, 2022 | 35.15 | 35.67 | 34.62 | 34.82 | 668,879 | -0.47(-1.33%) |
Jul 20, 2022 | 34.85 | 36.06 | 34.41 | 35.29 | 797,910 | +0.32(+0.92%) |
Jul 19, 2022 | 35.16 | 35.87 | 34.33 | 34.97 | 1,095,983 | +0.19(+0.55%) |
Jul 18, 2022 | 36.05 | 36.72 | 34.48 | 34.78 | 1,615,713 | -1.21(-3.36%) |
Jul 15, 2022 | 35.33 | 36.02 | 34.08 | 35.99 | 935,620 | +1.26(+3.63%) |
Jul 14, 2022 | 35.10 | 35.15 | 34.37 | 34.73 | 792,348 | -0.60(-1.70%) |
Jul 13, 2022 | 33.94 | 36.05 | 33.70 | 35.33 | 785,259 | +0.49(+1.41%) |
Jul 12, 2022 | 34.00 | 35.22 | 33.15 | 34.84 | 1,068,614 | +1.13(+3.35%) |
Jul 11, 2022 | 34.79 | 34.98 | 33.50 | 33.71 | 1,035,207 | -1.14(-3.27%) |
Jul 08, 2022 | 33.99 | 34.99 | 33.80 | 34.85 | 935,530 | +0.43(+1.25%) |
Jul 07, 2022 | 33.17 | 35.10 | 33.15 | 34.42 | 1,041,731 | +0.93(+2.78%) |
Jul 06, 2022 | 33.14 | 35.50 | 33.14 | 33.49 | 1,474,419 | +0.21(+0.63%) |
Jul 05, 2022 | 32.37 | 33.37 | 31.95 | 33.28 | 1,422,970 | +0.48(+1.46%) |