Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.34 | 63.54 | 61.73 | 61.92 | 293,447 | -0.04(-0.06%) |
Sep 29, 2022 | 62.70 | 63.11 | 60.89 | 61.96 | 412,352 | -1.68(-2.63%) |
Sep 28, 2022 | 62.37 | 64.32 | 61.65 | 63.64 | 548,106 | +2.03(+3.29%) |
Sep 27, 2022 | 64.35 | 64.64 | 60.91 | 61.61 | 661,618 | -1.68(-2.65%) |
Sep 26, 2022 | 63.18 | 65.17 | 62.98 | 63.29 | 306,551 | -0.33(-0.52%) |
Sep 23, 2022 | 64.37 | 64.67 | 63.05 | 63.62 | 347,574 | -2.41(-3.65%) |
Sep 22, 2022 | 67.16 | 67.16 | 65.94 | 66.03 | 293,467 | -0.72(-1.07%) |
Sep 21, 2022 | 68.50 | 69.53 | 66.70 | 66.75 | 250,383 | -0.79(-1.18%) |
Sep 20, 2022 | 69.01 | 69.17 | 66.82 | 67.54 | 311,841 | -2.65(-3.77%) |
Sep 19, 2022 | 66.34 | 70.22 | 66.27 | 70.19 | 343,205 | +2.64(+3.90%) |
Sep 16, 2022 | 69.69 | 69.69 | 64.96 | 67.55 | 1,576,903 | -3.24(-4.57%) |
Sep 15, 2022 | 71.01 | 72.09 | 70.30 | 70.79 | 529,183 | -0.49(-0.69%) |
Sep 14, 2022 | 70.59 | 71.62 | 69.22 | 71.28 | 596,690 | +0.38(+0.53%) |
Sep 13, 2022 | 70.12 | 71.13 | 69.43 | 70.91 | 555,672 | -1.70(-2.34%) |
Sep 12, 2022 | 71.77 | 72.77 | 71.44 | 72.60 | 234,507 | +1.60(+2.25%) |
Sep 09, 2022 | 69.58 | 71.13 | 69.36 | 71.00 | 278,343 | +2.00(+2.89%) |
Sep 08, 2022 | 67.52 | 69.15 | 66.80 | 69.01 | 227,297 | +0.50(+0.74%) |
Sep 07, 2022 | 66.85 | 68.77 | 66.70 | 68.50 | 298,940 | +1.41(+2.09%) |
Sep 06, 2022 | 68.75 | 68.75 | 66.70 | 67.10 | 253,265 | -0.59(-0.87%) |
Sep 02, 2022 | 69.63 | 69.71 | 67.17 | 67.69 | 194,960 | -0.68(-0.99%) |
Sep 01, 2022 | 68.40 | 68.69 | 66.88 | 68.37 | 325,333 | -1.39(-1.99%) |
Aug 31, 2022 | 70.65 | 70.80 | 69.74 | 69.75 | 209,511 | -1.02(-1.44%) |
Aug 30, 2022 | 73.11 | 73.16 | 70.59 | 70.77 | 230,551 | -1.90(-2.61%) |
Aug 29, 2022 | 71.54 | 73.01 | 71.02 | 72.67 | 256,442 | +0.03(+0.04%) |
Aug 26, 2022 | 74.72 | 75.04 | 72.46 | 72.64 | 201,706 | -2.43(-3.24%) |
Aug 25, 2022 | 72.70 | 75.12 | 72.62 | 75.07 | 290,034 | +2.83(+3.92%) |
Aug 24, 2022 | 71.65 | 72.47 | 71.13 | 72.24 | 261,282 | +0.59(+0.82%) |
Aug 23, 2022 | 69.50 | 71.87 | 69.44 | 71.65 | 366,796 | +2.36(+3.41%) |
Aug 22, 2022 | 70.64 | 70.64 | 69.12 | 69.29 | 366,762 | -3.00(-4.15%) |
Aug 19, 2022 | 74.07 | 74.11 | 72.15 | 72.29 | 316,802 | -2.29(-3.06%) |
Aug 18, 2022 | 73.98 | 74.99 | 73.68 | 74.58 | 348,287 | +0.59(+0.80%) |
Aug 17, 2022 | 75.03 | 75.03 | 73.01 | 73.99 | 270,373 | -1.40(-1.85%) |
Aug 16, 2022 | 73.84 | 75.42 | 73.76 | 75.39 | 288,242 | +1.37(+1.85%) |
Aug 15, 2022 | 72.71 | 74.27 | 71.81 | 74.02 | 282,489 | +0.46(+0.63%) |
Aug 12, 2022 | 72.08 | 73.83 | 71.78 | 73.55 | 280,108 | +1.76(+2.44%) |
Aug 11, 2022 | 70.78 | 72.95 | 70.78 | 71.80 | 350,949 | +1.88(+2.69%) |
Aug 10, 2022 | 69.33 | 69.95 | 68.21 | 69.92 | 323,329 | +2.14(+3.16%) |
Aug 09, 2022 | 69.98 | 69.98 | 66.39 | 67.78 | 573,060 | -2.37(-3.38%) |
Aug 08, 2022 | 70.39 | 70.88 | 69.39 | 70.15 | 474,624 | +0.76(+1.10%) |
Aug 05, 2022 | 69.50 | 70.69 | 69.12 | 69.39 | 295,047 | -1.06(-1.51%) |
Aug 04, 2022 | 70.53 | 71.23 | 70.27 | 70.45 | 216,687 | -0.51(-0.72%) |
Aug 03, 2022 | 71.32 | 71.32 | 69.82 | 70.96 | 241,988 | +0.64(+0.91%) |
Aug 02, 2022 | 71.65 | 71.66 | 70.00 | 70.32 | 223,986 | -1.50(-2.09%) |
Aug 01, 2022 | 71.14 | 72.14 | 70.34 | 71.83 | 292,264 | +0.21(+0.30%) |
Jul 29, 2022 | 71.07 | 72.16 | 70.55 | 71.62 | 418,462 | +1.18(+1.67%) |
Jul 28, 2022 | 69.29 | 70.61 | 69.29 | 70.44 | 349,372 | +1.49(+2.15%) |
Jul 27, 2022 | 67.32 | 69.35 | 67.15 | 68.95 | 311,064 | +1.52(+2.26%) |
Jul 26, 2022 | 68.33 | 68.72 | 67.26 | 67.43 | 196,173 | -1.31(-1.91%) |
Jul 25, 2022 | 67.43 | 68.92 | 66.74 | 68.74 | 310,072 | +1.53(+2.28%) |
Jul 22, 2022 | 67.90 | 68.47 | 66.74 | 67.21 | 469,045 | -0.23(-0.34%) |
Jul 21, 2022 | 65.11 | 67.46 | 64.89 | 67.44 | 358,486 | +1.52(+2.31%) |
Jul 20, 2022 | 65.01 | 66.10 | 64.63 | 65.92 | 404,544 | +0.91(+1.39%) |
Jul 19, 2022 | 62.94 | 65.47 | 62.70 | 65.01 | 281,034 | +2.95(+4.76%) |
Jul 18, 2022 | 63.17 | 63.75 | 61.70 | 62.06 | 293,101 | -0.07(-0.11%) |
Jul 15, 2022 | 62.40 | 63.45 | 61.48 | 62.13 | 264,529 | +1.04(+1.71%) |
Jul 14, 2022 | 61.29 | 62.06 | 59.45 | 61.08 | 272,408 | -1.56(-2.49%) |
Jul 13, 2022 | 62.41 | 63.15 | 61.90 | 62.65 | 205,065 | -0.37(-0.58%) |
Jul 12, 2022 | 62.51 | 64.03 | 62.10 | 63.01 | 181,569 | +0.08(+0.12%) |
Jul 11, 2022 | 62.91 | 63.86 | 62.66 | 62.94 | 178,164 | -0.64(-1.00%) |
Jul 08, 2022 | 63.67 | 64.10 | 62.23 | 63.57 | 307,300 | +0.20(+0.32%) |
Jul 07, 2022 | 62.05 | 63.83 | 62.05 | 63.37 | 291,164 | +2.22(+3.63%) |
Jul 06, 2022 | 60.95 | 61.90 | 59.29 | 61.15 | 347,367 | +0.23(+0.38%) |
Jul 05, 2022 | 60.71 | 61.07 | 58.71 | 60.92 | 287,035 | -1.45(-2.32%) |