Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.34 | 65.46 | 63.10 | 63.19 | 6,482,923 | -1.78(-2.74%) |
Sep 29, 2022 | 68.18 | 68.26 | 64.86 | 64.97 | 5,696,068 | -3.47(-5.08%) |
Sep 28, 2022 | 68.44 | 68.81 | 67.57 | 68.45 | 3,233,448 | +0.76(+1.12%) |
Sep 27, 2022 | 69.68 | 69.70 | 67.63 | 67.69 | 4,175,393 | -1.65(-2.39%) |
Sep 26, 2022 | 70.65 | 70.88 | 68.73 | 69.34 | 3,513,624 | -1.75(-2.46%) |
Sep 23, 2022 | 71.04 | 71.17 | 70.18 | 71.09 | 3,820,854 | -0.63(-0.88%) |
Sep 22, 2022 | 71.89 | 71.96 | 71.33 | 71.72 | 3,242,611 | -0.45(-0.62%) |
Sep 21, 2022 | 73.51 | 74.34 | 72.14 | 72.17 | 3,954,375 | -1.01(-1.37%) |
Sep 20, 2022 | 73.75 | 73.81 | 72.63 | 73.17 | 3,083,597 | -1.05(-1.42%) |
Sep 19, 2022 | 73.65 | 74.32 | 73.22 | 74.23 | 2,754,494 | +0.33(+0.45%) |
Sep 16, 2022 | 73.93 | 74.62 | 73.73 | 73.90 | 15,456,137 | -0.09(-0.12%) |
Sep 15, 2022 | 75.42 | 75.42 | 73.86 | 73.99 | 5,382,079 | -1.39(-1.84%) |
Sep 14, 2022 | 75.20 | 76.12 | 75.09 | 75.38 | 5,894,377 | +0.18(+0.24%) |
Sep 13, 2022 | 76.33 | 76.79 | 74.91 | 75.19 | 3,337,694 | -1.79(-2.33%) |
Sep 12, 2022 | 76.33 | 77.22 | 76.22 | 76.99 | 4,047,214 | +0.95(+1.25%) |
Sep 09, 2022 | 75.89 | 76.69 | 75.48 | 76.04 | 2,839,187 | +0.36(+0.47%) |
Sep 08, 2022 | 76.15 | 76.53 | 75.54 | 75.68 | 3,140,492 | -0.57(-0.74%) |
Sep 07, 2022 | 74.98 | 76.40 | 74.88 | 76.25 | 3,766,355 | +1.73(+2.32%) |
Sep 06, 2022 | 75.19 | 75.58 | 74.33 | 74.52 | 4,823,353 | -0.30(-0.40%) |
Sep 02, 2022 | 75.38 | 76.09 | 74.62 | 74.82 | 2,934,169 | -0.48(-0.64%) |
Sep 01, 2022 | 74.16 | 75.45 | 74.05 | 75.30 | 2,229,427 | +1.12(+1.51%) |
Aug 31, 2022 | 74.69 | 75.29 | 74.16 | 74.18 | 3,728,101 | -0.49(-0.66%) |
Aug 30, 2022 | 75.61 | 75.78 | 74.45 | 74.67 | 3,069,541 | -1.15(-1.52%) |
Aug 29, 2022 | 75.03 | 76.32 | 74.58 | 75.82 | 2,057,158 | +0.48(+0.64%) |
Aug 26, 2022 | 76.52 | 76.68 | 75.34 | 75.34 | 3,074,477 | -1.11(-1.45%) |
Aug 25, 2022 | 76.55 | 76.59 | 75.90 | 76.45 | 2,835,471 | -0.01(-0.01%) |
Aug 24, 2022 | 76.20 | 76.66 | 75.89 | 76.46 | 3,152,537 | +0.34(+0.45%) |
Aug 23, 2022 | 76.78 | 76.78 | 75.65 | 76.11 | 2,207,809 | -0.58(-0.76%) |
Aug 22, 2022 | 77.40 | 77.66 | 76.38 | 76.69 | 2,303,142 | -0.95(-1.23%) |
Aug 19, 2022 | 77.88 | 78.25 | 77.34 | 77.65 | 2,100,691 | -0.03(-0.04%) |
Aug 18, 2022 | 77.78 | 78.05 | 77.28 | 77.67 | 1,850,758 | +0.03(+0.04%) |
Aug 17, 2022 | 77.36 | 78.09 | 77.08 | 77.65 | 2,342,381 | +0.15(+0.20%) |
Aug 16, 2022 | 76.83 | 77.80 | 76.60 | 77.49 | 4,030,712 | +0.73(+0.95%) |
Aug 15, 2022 | 75.27 | 76.93 | 74.97 | 76.77 | 4,918,049 | +1.65(+2.20%) |
Aug 12, 2022 | 74.53 | 75.14 | 74.49 | 75.12 | 2,034,775 | +0.97(+1.31%) |
Aug 11, 2022 | 74.36 | 74.90 | 73.86 | 74.15 | 2,972,674 | -0.34(-0.46%) |
Aug 10, 2022 | 75.04 | 75.07 | 73.70 | 74.49 | 3,042,273 | -0.22(-0.29%) |
Aug 09, 2022 | 74.14 | 75.14 | 74.09 | 74.71 | 2,654,416 | +0.90(+1.22%) |
Aug 08, 2022 | 75.26 | 75.70 | 73.69 | 73.81 | 3,731,000 | -1.07(-1.43%) |
Aug 05, 2022 | 75.05 | 75.33 | 73.93 | 74.88 | 2,789,529 | -0.29(-0.39%) |
Aug 04, 2022 | 75.63 | 76.04 | 75.08 | 75.17 | 3,282,755 | -0.28(-0.37%) |
Aug 03, 2022 | 74.40 | 75.66 | 73.47 | 75.45 | 2,938,075 | +0.94(+1.27%) |
Aug 02, 2022 | 75.08 | 75.64 | 74.46 | 74.51 | 2,924,012 | -0.34(-0.46%) |
Aug 01, 2022 | 74.25 | 74.93 | 73.56 | 74.85 | 3,480,618 | +0.51(+0.68%) |
Jul 29, 2022 | 73.57 | 74.62 | 73.35 | 74.35 | 3,826,334 | +0.60(+0.81%) |
Jul 28, 2022 | 72.46 | 73.87 | 72.09 | 73.75 | 3,141,628 | +1.92(+2.68%) |
Jul 27, 2022 | 71.52 | 71.95 | 71.21 | 71.82 | 2,389,168 | -0.05(-0.06%) |
Jul 26, 2022 | 71.08 | 71.94 | 70.74 | 71.87 | 1,983,290 | +0.59(+0.83%) |
Jul 25, 2022 | 70.01 | 71.29 | 69.87 | 71.28 | 2,974,013 | +1.13(+1.62%) |
Jul 22, 2022 | 69.26 | 70.19 | 69.10 | 70.15 | 2,277,702 | +1.26(+1.83%) |
Jul 21, 2022 | 68.69 | 69.06 | 68.26 | 68.89 | 3,596,999 | +0.17(+0.25%) |
Jul 20, 2022 | 70.57 | 70.59 | 68.68 | 68.71 | 5,444,407 | -1.82(-2.58%) |
Jul 19, 2022 | 71.05 | 71.37 | 70.48 | 70.54 | 3,180,423 | -0.21(-0.29%) |
Jul 18, 2022 | 71.48 | 71.77 | 70.71 | 70.75 | 3,453,907 | -1.08(-1.50%) |
Jul 15, 2022 | 72.03 | 72.08 | 70.76 | 71.82 | 3,144,184 | +0.39(+0.55%) |
Jul 14, 2022 | 70.13 | 71.55 | 69.98 | 71.43 | 2,328,670 | +0.10(+0.14%) |
Jul 13, 2022 | 71.36 | 72.22 | 71.11 | 71.33 | 2,987,127 | -0.53(-0.74%) |
Jul 12, 2022 | 71.94 | 72.79 | 71.24 | 71.87 | 2,825,669 | -0.48(-0.66%) |
Jul 11, 2022 | 71.82 | 72.70 | 71.55 | 72.35 | 1,804,207 | +0.36(+0.50%) |
Jul 08, 2022 | 72.33 | 72.47 | 71.73 | 71.99 | 3,500,906 | -0.40(-0.55%) |
Jul 07, 2022 | 72.69 | 73.10 | 72.31 | 72.39 | 2,893,361 | -0.19(-0.26%) |
Jul 06, 2022 | 72.35 | 73.46 | 71.85 | 72.58 | 3,702,199 | +0.54(+0.76%) |
Jul 05, 2022 | 73.57 | 73.80 | 70.76 | 72.03 | 5,466,741 | -1.64(-2.23%) |