Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.84 | 67.91 | 66.56 | 66.64 | 1,615,568 | +0.03(+0.05%) |
Sep 29, 2022 | 67.42 | 67.58 | 66.14 | 66.61 | 1,265,247 | -1.05(-1.55%) |
Sep 28, 2022 | 66.95 | 67.97 | 66.59 | 67.66 | 1,559,237 | +1.22(+1.84%) |
Sep 27, 2022 | 66.48 | 67.53 | 65.88 | 66.44 | 1,818,937 | +0.26(+0.39%) |
Sep 26, 2022 | 66.60 | 67.26 | 65.92 | 66.18 | 1,115,084 | -0.71(-1.06%) |
Sep 23, 2022 | 67.33 | 67.33 | 66.10 | 66.89 | 1,311,579 | -0.52(-0.77%) |
Sep 22, 2022 | 66.16 | 67.90 | 65.62 | 67.41 | 1,240,548 | +0.58(+0.87%) |
Sep 21, 2022 | 68.42 | 68.97 | 66.83 | 66.83 | 1,503,916 | -1.43(-2.09%) |
Sep 20, 2022 | 68.20 | 68.60 | 67.55 | 68.26 | 939,400 | -0.55(-0.80%) |
Sep 19, 2022 | 68.42 | 68.91 | 67.19 | 68.81 | 1,207,249 | -0.02(-0.03%) |
Sep 16, 2022 | 68.86 | 69.18 | 67.75 | 68.83 | 2,358,030 | -0.15(-0.22%) |
Sep 15, 2022 | 68.22 | 69.40 | 68.00 | 68.98 | 1,137,660 | +0.56(+0.82%) |
Sep 14, 2022 | 68.55 | 68.59 | 67.37 | 68.42 | 1,299,689 | +0.28(+0.41%) |
Sep 13, 2022 | 69.90 | 69.95 | 67.86 | 68.14 | 1,284,742 | -2.39(-3.39%) |
Sep 12, 2022 | 72.20 | 72.31 | 70.37 | 70.53 | 1,459,014 | -1.67(-2.31%) |
Sep 09, 2022 | 71.72 | 72.80 | 71.61 | 72.20 | 976,728 | +0.48(+0.67%) |
Sep 08, 2022 | 71.25 | 71.94 | 70.57 | 71.72 | 1,591,272 | +0.31(+0.43%) |
Sep 07, 2022 | 69.13 | 71.82 | 68.95 | 71.41 | 1,376,399 | +2.30(+3.33%) |
Sep 06, 2022 | 70.54 | 70.54 | 68.51 | 69.11 | 1,042,158 | -1.10(-1.57%) |
Sep 02, 2022 | 71.41 | 72.02 | 69.98 | 70.21 | 1,490,751 | -1.14(-1.60%) |
Sep 01, 2022 | 69.90 | 71.39 | 69.36 | 71.35 | 939,365 | +0.92(+1.31%) |
Aug 31, 2022 | 70.53 | 71.16 | 70.17 | 70.43 | 1,678,551 | +0.47(+0.67%) |
Aug 30, 2022 | 70.47 | 70.71 | 69.41 | 69.96 | 1,010,134 | -0.55(-0.78%) |
Aug 29, 2022 | 70.84 | 71.16 | 69.99 | 70.51 | 1,362,310 | -0.97(-1.36%) |
Aug 26, 2022 | 72.98 | 72.98 | 71.38 | 71.48 | 1,252,731 | -1.20(-1.65%) |
Aug 25, 2022 | 73.25 | 73.29 | 71.89 | 72.68 | 660,573 | -0.29(-0.40%) |
Aug 24, 2022 | 73.11 | 73.52 | 72.74 | 72.97 | 656,682 | -0.02(-0.03%) |
Aug 23, 2022 | 73.23 | 73.49 | 71.69 | 72.99 | 971,551 | -0.60(-0.82%) |
Aug 22, 2022 | 74.33 | 74.69 | 72.98 | 73.59 | 1,036,135 | -0.95(-1.27%) |
Aug 19, 2022 | 73.41 | 74.59 | 73.01 | 74.54 | 672,918 | +0.92(+1.25%) |
Aug 18, 2022 | 73.68 | 74.03 | 72.37 | 73.62 | 929,270 | -0.24(-0.32%) |
Aug 17, 2022 | 74.49 | 74.97 | 73.79 | 73.86 | 797,968 | -1.10(-1.47%) |
Aug 16, 2022 | 75.48 | 76.01 | 74.73 | 74.96 | 1,083,227 | -0.32(-0.43%) |
Aug 15, 2022 | 73.75 | 75.45 | 73.40 | 75.28 | 848,569 | +1.29(+1.74%) |
Aug 12, 2022 | 73.99 | 74.75 | 73.61 | 73.99 | 1,264,498 | +0.23(+0.31%) |
Aug 11, 2022 | 73.80 | 74.49 | 73.34 | 73.76 | 1,235,408 | -0.37(-0.50%) |
Aug 10, 2022 | 74.56 | 74.70 | 73.28 | 74.13 | 1,291,726 | +0.40(+0.54%) |
Aug 09, 2022 | 73.50 | 74.22 | 73.22 | 73.73 | 975,359 | -0.27(-0.36%) |
Aug 08, 2022 | 72.16 | 74.11 | 71.65 | 74.00 | 1,364,591 | +1.84(+2.55%) |
Aug 05, 2022 | 71.29 | 72.50 | 70.76 | 72.16 | 1,463,736 | +0.25(+0.35%) |
Aug 04, 2022 | 72.63 | 73.16 | 71.27 | 71.91 | 1,592,120 | -0.63(-0.87%) |
Aug 03, 2022 | 71.56 | 73.68 | 71.05 | 72.54 | 2,063,677 | -0.04(-0.06%) |
Aug 02, 2022 | 74.00 | 74.15 | 71.43 | 72.58 | 3,138,736 | -4.82(-6.23%) |
Aug 01, 2022 | 77.43 | 78.35 | 76.93 | 77.40 | 1,384,214 | -0.28(-0.36%) |
Jul 29, 2022 | 78.73 | 78.73 | 77.26 | 77.68 | 1,192,545 | -1.14(-1.45%) |
Jul 28, 2022 | 80.61 | 80.91 | 77.76 | 78.82 | 1,110,271 | -1.86(-2.31%) |
Jul 27, 2022 | 79.76 | 80.89 | 79.56 | 80.68 | 1,024,633 | +0.84(+1.05%) |
Jul 26, 2022 | 80.45 | 81.06 | 79.65 | 79.84 | 1,343,016 | -0.78(-0.97%) |
Jul 25, 2022 | 80.90 | 81.28 | 79.84 | 80.62 | 1,044,542 | -0.28(-0.35%) |
Jul 22, 2022 | 83.13 | 83.35 | 80.65 | 80.90 | 935,845 | -1.96(-2.37%) |
Jul 21, 2022 | 83.00 | 83.92 | 82.37 | 82.86 | 1,273,519 | +0.37(+0.45%) |
Jul 20, 2022 | 81.68 | 82.67 | 81.48 | 82.49 | 2,089,234 | +1.13(+1.39%) |
Jul 19, 2022 | 79.94 | 81.55 | 79.61 | 81.36 | 1,892,281 | +2.50(+3.17%) |
Jul 18, 2022 | 80.36 | 80.68 | 78.57 | 78.86 | 1,444,450 | -1.17(-1.46%) |
Jul 15, 2022 | 79.62 | 80.34 | 78.27 | 80.03 | 6,471,314 | +0.40(+0.50%) |
Jul 14, 2022 | 79.24 | 79.99 | 77.60 | 79.63 | 1,458,864 | +0.22(+0.28%) |
Jul 13, 2022 | 78.66 | 80.01 | 78.66 | 79.41 | 1,083,406 | -1.01(-1.26%) |
Jul 12, 2022 | 80.63 | 81.16 | 79.27 | 80.42 | 1,336,485 | -0.54(-0.67%) |
Jul 11, 2022 | 80.22 | 81.53 | 79.25 | 80.96 | 1,292,894 | +0.48(+0.60%) |
Jul 08, 2022 | 80.40 | 81.19 | 79.90 | 80.48 | 1,095,994 | -0.30(-0.37%) |
Jul 07, 2022 | 79.38 | 81.48 | 79.38 | 80.78 | 1,457,030 | +1.06(+1.33%) |
Jul 06, 2022 | 79.10 | 80.22 | 78.67 | 79.72 | 1,639,039 | +0.47(+0.59%) |
Jul 05, 2022 | 77.20 | 79.29 | 76.92 | 79.25 | 1,464,010 | +1.58(+2.03%) |