Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.87 | 62.67 | 60.27 | 60.41 | 297,990 | -0.71(-1.16%) |
Sep 29, 2022 | 61.44 | 61.73 | 60.13 | 61.12 | 342,969 | -1.47(-2.35%) |
Sep 28, 2022 | 60.48 | 62.86 | 60.34 | 62.59 | 375,309 | +2.18(+3.61%) |
Sep 27, 2022 | 60.88 | 61.76 | 59.78 | 60.41 | 1,930,735 | +0.56(+0.94%) |
Sep 26, 2022 | 60.39 | 61.80 | 59.74 | 59.85 | 496,864 | -0.83(-1.37%) |
Sep 23, 2022 | 61.00 | 61.45 | 59.73 | 60.68 | 540,605 | -1.11(-1.79%) |
Sep 22, 2022 | 63.32 | 63.75 | 61.63 | 61.79 | 380,184 | -1.92(-3.01%) |
Sep 21, 2022 | 64.84 | 66.26 | 63.66 | 63.71 | 366,876 | -0.86(-1.33%) |
Sep 20, 2022 | 65.05 | 65.49 | 64.31 | 64.57 | 241,734 | -1.41(-2.14%) |
Sep 19, 2022 | 64.76 | 65.98 | 64.60 | 65.98 | 615,527 | +0.46(+0.70%) |
Sep 16, 2022 | 65.77 | 65.98 | 64.80 | 65.52 | 566,854 | -1.62(-2.41%) |
Sep 15, 2022 | 67.60 | 68.89 | 66.78 | 67.14 | 230,497 | -1.28(-1.87%) |
Sep 14, 2022 | 68.11 | 68.60 | 67.25 | 68.42 | 326,366 | +0.31(+0.46%) |
Sep 13, 2022 | 69.11 | 69.59 | 67.95 | 68.11 | 1,150,393 | -4.02(-5.57%) |
Sep 12, 2022 | 70.97 | 72.18 | 70.93 | 72.13 | 467,752 | +1.77(+2.52%) |
Sep 09, 2022 | 68.77 | 70.61 | 68.77 | 70.36 | 503,779 | +2.56(+3.78%) |
Sep 08, 2022 | 66.08 | 67.87 | 65.81 | 67.80 | 917,301 | +0.97(+1.45%) |
Sep 07, 2022 | 65.31 | 66.96 | 65.05 | 66.83 | 305,282 | +1.52(+2.33%) |
Sep 06, 2022 | 65.88 | 66.10 | 64.83 | 65.31 | 614,986 | -0.60(-0.91%) |
Sep 02, 2022 | 67.23 | 67.68 | 65.52 | 65.91 | 751,444 | -0.38(-0.57%) |
Sep 01, 2022 | 67.19 | 67.19 | 64.76 | 66.29 | 314,155 | -2.20(-3.21%) |
Aug 31, 2022 | 69.75 | 70.47 | 68.39 | 68.49 | 181,395 | -0.57(-0.83%) |
Aug 30, 2022 | 70.03 | 70.55 | 68.26 | 69.06 | 314,107 | -0.37(-0.53%) |
Aug 29, 2022 | 69.54 | 70.82 | 69.31 | 69.43 | 237,709 | -1.16(-1.64%) |
Aug 26, 2022 | 73.49 | 73.82 | 70.55 | 70.59 | 355,100 | -3.09(-4.19%) |
Aug 25, 2022 | 72.74 | 73.68 | 72.37 | 73.68 | 233,139 | +1.58(+2.19%) |
Aug 24, 2022 | 71.28 | 72.86 | 71.26 | 72.10 | 162,831 | +0.74(+1.04%) |
Aug 23, 2022 | 71.42 | 72.71 | 71.30 | 71.36 | 194,972 | -0.17(-0.24%) |
Aug 22, 2022 | 72.10 | 72.59 | 71.19 | 71.53 | 274,018 | -2.01(-2.73%) |
Aug 19, 2022 | 74.76 | 74.94 | 73.09 | 73.54 | 251,177 | -2.41(-3.17%) |
Aug 18, 2022 | 75.69 | 76.26 | 75.21 | 75.95 | 172,586 | +0.32(+0.42%) |
Aug 17, 2022 | 76.36 | 76.62 | 75.28 | 75.63 | 228,019 | -1.97(-2.54%) |
Aug 16, 2022 | 77.40 | 77.91 | 76.03 | 77.60 | 382,028 | -0.39(-0.50%) |
Aug 15, 2022 | 77.43 | 78.34 | 77.25 | 77.99 | 190,310 | -0.10(-0.13%) |
Aug 12, 2022 | 77.08 | 78.12 | 76.57 | 78.09 | 234,108 | +1.58(+2.06%) |
Aug 11, 2022 | 79.03 | 79.43 | 76.32 | 76.51 | 306,374 | -1.38(-1.77%) |
Aug 10, 2022 | 76.86 | 78.06 | 76.61 | 77.89 | 276,755 | +3.40(+4.56%) |
Aug 09, 2022 | 75.39 | 75.55 | 73.91 | 74.49 | 352,242 | -1.78(-2.33%) |
Aug 08, 2022 | 75.89 | 77.71 | 75.62 | 76.27 | 262,410 | +0.87(+1.15%) |
Aug 05, 2022 | 73.59 | 75.82 | 73.31 | 75.40 | 258,183 | +0.93(+1.25%) |
Aug 04, 2022 | 74.54 | 74.71 | 73.29 | 74.47 | 300,930 | +0.18(+0.24%) |
Aug 03, 2022 | 72.18 | 74.53 | 71.95 | 74.29 | 454,685 | +3.07(+4.31%) |
Aug 02, 2022 | 70.10 | 72.04 | 69.83 | 71.22 | 318,838 | +0.62(+0.88%) |
Aug 01, 2022 | 69.53 | 71.43 | 68.82 | 70.60 | 229,059 | +0.36(+0.51%) |
Jul 29, 2022 | 69.84 | 70.33 | 68.93 | 70.24 | 276,423 | +0.67(+0.96%) |
Jul 28, 2022 | 68.40 | 69.66 | 67.31 | 69.57 | 303,189 | +1.00(+1.46%) |
Jul 27, 2022 | 66.74 | 68.98 | 66.61 | 68.57 | 727,702 | +3.03(+4.62%) |
Jul 26, 2022 | 67.35 | 67.35 | 65.20 | 65.54 | 262,763 | -2.51(-3.69%) |
Jul 25, 2022 | 68.75 | 68.75 | 67.50 | 68.05 | 314,033 | -0.86(-1.25%) |
Jul 22, 2022 | 71.18 | 72.13 | 68.50 | 68.91 | 427,420 | -2.60(-3.64%) |
Jul 21, 2022 | 69.99 | 71.52 | 69.61 | 71.51 | 258,074 | +0.88(+1.25%) |
Jul 20, 2022 | 67.85 | 70.95 | 67.85 | 70.63 | 312,569 | +2.97(+4.39%) |
Jul 19, 2022 | 66.71 | 67.75 | 65.68 | 67.66 | 321,185 | +1.69(+2.56%) |
Jul 18, 2022 | 66.75 | 67.82 | 65.69 | 65.97 | 333,568 | +0.12(+0.18%) |
Jul 15, 2022 | 65.58 | 65.95 | 64.32 | 65.85 | 342,264 | +1.18(+1.82%) |
Jul 14, 2022 | 65.30 | 65.68 | 63.71 | 64.67 | 299,587 | -1.45(-2.19%) |
Jul 13, 2022 | 64.84 | 67.19 | 64.54 | 66.12 | 1,291,169 | -0.43(-0.65%) |
Jul 12, 2022 | 68.49 | 69.55 | 66.05 | 66.55 | 1,742,321 | -2.01(-2.93%) |
Jul 11, 2022 | 70.09 | 70.24 | 68.14 | 68.56 | 303,564 | -2.61(-3.67%) |
Jul 08, 2022 | 70.36 | 72.19 | 69.88 | 71.17 | 270,433 | -0.24(-0.34%) |
Jul 07, 2022 | 69.13 | 71.53 | 69.13 | 71.41 | 300,424 | +2.36(+3.42%) |
Jul 06, 2022 | 69.52 | 70.20 | 68.37 | 69.05 | 545,447 | -0.47(-0.68%) |
Jul 05, 2022 | 65.64 | 69.53 | 65.19 | 69.52 | 717,826 | +2.78(+4.16%) |