Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.98 | 62.98 | 62.15 | 62.15 | 7,627 | -1.00(-1.58%) |
Sep 29, 2022 | 62.91 | 63.15 | 62.76 | 63.15 | 8,073 | -0.16(-0.25%) |
Sep 28, 2022 | 62.90 | 63.46 | 62.70 | 63.30 | 9,620 | +0.78(+1.25%) |
Sep 27, 2022 | 62.87 | 62.89 | 62.41 | 62.52 | 9,268 | -0.19(-0.31%) |
Sep 26, 2022 | 63.17 | 63.38 | 62.51 | 62.72 | 48,820 | -0.78(-1.22%) |
Sep 23, 2022 | 64.02 | 64.02 | 63.36 | 63.49 | 17,844 | -1.11(-1.72%) |
Sep 22, 2022 | 64.54 | 64.60 | 64.35 | 64.60 | 5,365 | +0.07(+0.11%) |
Sep 21, 2022 | 64.83 | 65.04 | 64.41 | 64.53 | 5,929 | -0.54(-0.82%) |
Sep 20, 2022 | 65.06 | 65.13 | 64.90 | 65.07 | 4,086 | -0.32(-0.49%) |
Sep 19, 2022 | 64.87 | 65.40 | 64.87 | 65.39 | 3,480 | +0.05(+0.07%) |
Sep 16, 2022 | 65.00 | 65.34 | 64.99 | 65.34 | 7,623 | +0.19(+0.29%) |
Sep 15, 2022 | 65.44 | 65.53 | 65.12 | 65.15 | 1,885 | -0.40(-0.61%) |
Sep 14, 2022 | 65.46 | 65.67 | 65.43 | 65.55 | 3,054 | +0.10(+0.15%) |
Sep 13, 2022 | 66.27 | 66.27 | 65.42 | 65.45 | 9,214 | -1.47(-2.20%) |
Sep 12, 2022 | 66.87 | 67.02 | 66.84 | 66.92 | 5,925 | +0.37(+0.55%) |
Sep 09, 2022 | 66.44 | 66.57 | 66.44 | 66.56 | 4,704 | +0.92(+1.41%) |
Sep 08, 2022 | 65.37 | 65.68 | 65.35 | 65.63 | 9,035 | -0.17(-0.26%) |
Sep 07, 2022 | 65.32 | 65.80 | 65.27 | 65.80 | 4,982 | +0.37(+0.57%) |
Sep 06, 2022 | 65.72 | 65.72 | 65.43 | 65.43 | 5,329 | -0.73(-1.11%) |
Sep 02, 2022 | 66.36 | 66.55 | 66.08 | 66.16 | 4,749 | +0.20(+0.31%) |
Sep 01, 2022 | 66.34 | 66.34 | 65.91 | 65.96 | 4,533 | -0.57(-0.85%) |
Aug 31, 2022 | 66.62 | 66.69 | 66.53 | 66.53 | 2,051 | -0.11(-0.17%) |
Aug 30, 2022 | 67.20 | 67.20 | 66.56 | 66.64 | 8,373 | -0.45(-0.68%) |
Aug 29, 2022 | 67.07 | 67.30 | 66.97 | 67.09 | 2,540 | +0.14(+0.20%) |
Aug 26, 2022 | 68.04 | 68.04 | 66.93 | 66.96 | 6,992 | -0.91(-1.34%) |
Aug 25, 2022 | 67.66 | 67.87 | 67.66 | 67.87 | 5,087 | +0.68(+1.02%) |
Aug 24, 2022 | 66.94 | 67.19 | 66.94 | 67.19 | 1,791 | -0.19(-0.29%) |
Aug 23, 2022 | 66.89 | 67.66 | 66.89 | 67.38 | 38,612 | +0.51(+0.76%) |
Aug 22, 2022 | 67.08 | 67.08 | 66.76 | 66.87 | 18,576 | +0.00(+0.00%) |
Aug 19, 2022 | 67.04 | 67.04 | 66.75 | 66.87 | 30,345 | -0.44(-0.66%) |
Aug 18, 2022 | 67.61 | 67.61 | 67.21 | 67.31 | 4,644 | -0.14(-0.20%) |
Aug 17, 2022 | 67.36 | 67.67 | 67.22 | 67.45 | 35,384 | -0.83(-1.22%) |
Aug 16, 2022 | 68.18 | 68.31 | 68.12 | 68.28 | 7,366 | +0.03(+0.04%) |
Aug 15, 2022 | 68.35 | 68.36 | 68.23 | 68.25 | 5,691 | -1.00(-1.45%) |
Aug 12, 2022 | 69.13 | 69.26 | 68.92 | 69.26 | 2,426 | +0.25(+0.36%) |
Aug 11, 2022 | 69.18 | 69.32 | 69.01 | 69.01 | 15,555 | +0.20(+0.29%) |
Aug 10, 2022 | 68.53 | 69.04 | 68.43 | 68.81 | 15,449 | +1.18(+1.74%) |
Aug 09, 2022 | 67.76 | 67.79 | 67.64 | 67.64 | 3,618 | -0.22(-0.32%) |
Aug 08, 2022 | 67.90 | 68.02 | 67.84 | 67.86 | 3,394 | +0.65(+0.97%) |
Aug 05, 2022 | 66.85 | 67.23 | 66.85 | 67.20 | 5,906 | -0.58(-0.85%) |
Aug 04, 2022 | 67.58 | 67.84 | 67.58 | 67.78 | 3,160 | +0.22(+0.33%) |
Aug 03, 2022 | 67.38 | 67.59 | 67.08 | 67.56 | 4,588 | +0.27(+0.40%) |
Aug 02, 2022 | 67.43 | 67.63 | 67.28 | 67.29 | 4,443 | -0.99(-1.46%) |
Aug 01, 2022 | 68.16 | 68.46 | 68.12 | 68.28 | 6,476 | +0.38(+0.57%) |
Jul 29, 2022 | 67.34 | 67.95 | 67.28 | 67.90 | 5,416 | +0.06(+0.08%) |
Jul 28, 2022 | 67.66 | 67.84 | 67.64 | 67.84 | 3,758 | -0.12(-0.18%) |
Jul 27, 2022 | 67.36 | 68.08 | 67.31 | 67.96 | 3,662 | +0.58(+0.86%) |
Jul 26, 2022 | 67.50 | 67.50 | 67.38 | 67.38 | 2,001 | -0.25(-0.37%) |
Jul 25, 2022 | 67.56 | 67.64 | 67.48 | 67.63 | 5,265 | +0.45(+0.66%) |
Jul 22, 2022 | 67.66 | 67.66 | 67.11 | 67.19 | 4,542 | -0.05(-0.07%) |
Jul 21, 2022 | 66.88 | 67.24 | 66.88 | 67.24 | 10,647 | +0.29(+0.44%) |
Jul 20, 2022 | 67.15 | 67.15 | 66.87 | 66.94 | 5,650 | -0.11(-0.16%) |
Jul 19, 2022 | 67.02 | 67.14 | 67.01 | 67.05 | 10,658 | +0.86(+1.29%) |
Jul 18, 2022 | 66.39 | 66.55 | 66.19 | 66.19 | 11,296 | +0.19(+0.29%) |
Jul 15, 2022 | 65.85 | 66.07 | 65.72 | 66.00 | 3,714 | +0.43(+0.66%) |
Jul 14, 2022 | 65.08 | 65.70 | 64.99 | 65.57 | 10,195 | -0.16(-0.24%) |
Jul 13, 2022 | 65.62 | 66.03 | 65.42 | 65.73 | 8,628 | -0.00(-0.00%) |
Jul 12, 2022 | 65.62 | 65.84 | 65.59 | 65.73 | 6,299 | +0.33(+0.50%) |
Jul 11, 2022 | 65.42 | 65.62 | 65.35 | 65.40 | 8,293 | -1.21(-1.81%) |
Jul 08, 2022 | 66.52 | 66.74 | 66.45 | 66.61 | 1,950 | +0.09(+0.14%) |
Jul 07, 2022 | 66.33 | 66.57 | 66.31 | 66.51 | 9,318 | +0.59(+0.89%) |
Jul 06, 2022 | 66.28 | 66.28 | 65.78 | 65.93 | 8,179 | -0.16(-0.24%) |
Jul 05, 2022 | 65.85 | 66.09 | 65.76 | 66.09 | 12,098 | -0.23(-0.35%) |