Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.82 | 63.27 | 61.90 | 61.98 | 2,654,039 | -0.86(-1.38%) |
Sep 29, 2022 | 63.91 | 63.98 | 62.25 | 62.84 | 2,665,898 | -1.64(-2.54%) |
Sep 28, 2022 | 64.53 | 64.77 | 63.59 | 64.48 | 3,013,656 | +0.03(+0.04%) |
Sep 27, 2022 | 65.24 | 65.87 | 63.89 | 64.45 | 2,134,079 | -0.37(-0.57%) |
Sep 26, 2022 | 65.63 | 65.68 | 64.48 | 64.82 | 1,653,679 | -0.93(-1.42%) |
Sep 23, 2022 | 66.04 | 66.32 | 64.85 | 65.75 | 2,008,801 | -1.01(-1.51%) |
Sep 22, 2022 | 67.32 | 67.37 | 66.52 | 66.75 | 1,709,633 | -0.29(-0.43%) |
Sep 21, 2022 | 68.03 | 68.47 | 67.03 | 67.04 | 1,567,555 | -0.48(-0.71%) |
Sep 20, 2022 | 67.68 | 67.88 | 66.94 | 67.52 | 1,614,107 | -0.57(-0.84%) |
Sep 19, 2022 | 67.54 | 68.17 | 67.44 | 68.10 | 1,382,005 | +0.40(+0.60%) |
Sep 16, 2022 | 67.55 | 67.95 | 67.13 | 67.69 | 3,183,153 | -0.08(-0.12%) |
Sep 15, 2022 | 67.94 | 68.91 | 67.50 | 67.78 | 2,143,402 | -0.18(-0.26%) |
Sep 14, 2022 | 68.77 | 68.91 | 67.38 | 67.96 | 2,362,850 | -0.88(-1.28%) |
Sep 13, 2022 | 69.37 | 69.94 | 68.67 | 68.84 | 2,322,621 | -2.19(-3.08%) |
Sep 12, 2022 | 71.30 | 71.66 | 70.94 | 71.03 | 2,696,255 | -0.01(-0.01%) |
Sep 09, 2022 | 70.05 | 71.44 | 69.70 | 71.04 | 2,194,883 | +1.53(+2.20%) |
Sep 08, 2022 | 68.61 | 69.75 | 68.30 | 69.51 | 2,330,093 | +0.06(+0.08%) |
Sep 07, 2022 | 68.47 | 69.81 | 67.85 | 69.45 | 2,110,470 | +0.77(+1.12%) |
Sep 06, 2022 | 70.52 | 70.46 | 68.56 | 68.68 | 2,344,030 | -1.47(-2.09%) |
Sep 02, 2022 | 70.88 | 71.57 | 69.81 | 70.15 | 1,986,253 | -0.19(-0.27%) |
Sep 01, 2022 | 70.53 | 70.72 | 69.49 | 70.33 | 2,853,970 | -0.53(-0.74%) |
Aug 31, 2022 | 71.53 | 71.85 | 70.81 | 70.86 | 2,380,927 | -0.85(-1.18%) |
Aug 30, 2022 | 72.55 | 72.80 | 71.23 | 71.71 | 3,258,317 | -0.86(-1.18%) |
Aug 29, 2022 | 72.68 | 73.20 | 72.11 | 72.57 | 1,603,037 | -0.61(-0.83%) |
Aug 26, 2022 | 74.91 | 75.09 | 73.11 | 73.17 | 1,452,761 | -1.62(-2.16%) |
Aug 25, 2022 | 74.43 | 75.40 | 74.21 | 74.79 | 1,558,019 | +0.48(+0.64%) |
Aug 24, 2022 | 74.73 | 74.74 | 73.63 | 74.31 | 1,747,552 | -0.28(-0.38%) |
Aug 23, 2022 | 75.05 | 75.14 | 74.29 | 74.59 | 1,411,993 | -0.58(-0.77%) |
Aug 22, 2022 | 75.87 | 75.91 | 74.80 | 75.17 | 1,333,119 | -1.21(-1.59%) |
Aug 19, 2022 | 76.45 | 76.65 | 76.01 | 76.39 | 1,243,032 | -0.03(-0.04%) |
Aug 18, 2022 | 75.68 | 76.62 | 75.24 | 76.42 | 1,335,972 | +0.64(+0.85%) |
Aug 17, 2022 | 76.57 | 76.67 | 75.51 | 75.77 | 1,906,641 | -0.93(-1.22%) |
Aug 16, 2022 | 76.81 | 77.08 | 76.40 | 76.71 | 1,865,766 | +0.04(+0.05%) |
Aug 15, 2022 | 76.28 | 76.78 | 75.88 | 76.67 | 1,635,600 | +0.24(+0.32%) |
Aug 12, 2022 | 75.60 | 76.48 | 75.51 | 76.43 | 1,623,594 | +1.03(+1.36%) |
Aug 11, 2022 | 74.55 | 76.40 | 74.43 | 75.40 | 2,300,021 | +1.24(+1.68%) |
Aug 10, 2022 | 75.07 | 75.31 | 74.08 | 74.16 | 2,740,254 | -0.52(-0.70%) |
Aug 09, 2022 | 74.96 | 75.87 | 74.43 | 74.68 | 3,585,444 | -0.17(-0.22%) |
Aug 08, 2022 | 76.91 | 77.63 | 73.52 | 74.85 | 10,344,872 | -6.87(-8.40%) |
Aug 05, 2022 | 80.80 | 82.01 | 80.34 | 81.71 | 1,976,606 | +0.82(+1.02%) |
Aug 04, 2022 | 81.51 | 81.89 | 80.81 | 80.89 | 1,378,066 | -0.92(-1.13%) |
Aug 03, 2022 | 81.84 | 82.11 | 81.10 | 81.82 | 1,127,117 | +0.05(+0.06%) |
Aug 02, 2022 | 82.59 | 82.69 | 81.49 | 81.77 | 1,153,902 | -0.62(-0.75%) |
Aug 01, 2022 | 82.10 | 82.94 | 81.97 | 82.39 | 1,433,226 | +0.15(+0.18%) |
Jul 29, 2022 | 81.33 | 82.36 | 80.97 | 82.24 | 1,544,670 | +0.76(+0.93%) |
Jul 28, 2022 | 80.10 | 81.81 | 79.99 | 81.48 | 1,497,490 | +1.42(+1.77%) |
Jul 27, 2022 | 78.85 | 80.28 | 77.74 | 80.06 | 1,297,807 | +1.37(+1.75%) |
Jul 26, 2022 | 77.67 | 78.86 | 77.62 | 78.69 | 1,444,578 | +0.49(+0.62%) |
Jul 25, 2022 | 76.89 | 78.28 | 76.67 | 78.20 | 1,794,871 | +1.50(+1.96%) |
Jul 22, 2022 | 77.27 | 77.56 | 76.29 | 76.70 | 1,428,758 | -0.13(-0.17%) |
Jul 21, 2022 | 76.23 | 76.97 | 76.04 | 76.83 | 1,339,858 | -0.12(-0.16%) |
Jul 20, 2022 | 76.94 | 77.23 | 76.15 | 76.95 | 1,766,547 | -1.07(-1.38%) |
Jul 19, 2022 | 77.26 | 78.17 | 77.26 | 78.02 | 1,500,755 | +1.51(+1.98%) |
Jul 18, 2022 | 76.80 | 77.66 | 76.30 | 76.51 | 1,463,593 | -0.05(-0.06%) |
Jul 15, 2022 | 77.13 | 77.44 | 76.35 | 76.56 | 2,055,595 | +0.36(+0.48%) |
Jul 14, 2022 | 75.91 | 76.91 | 75.58 | 76.19 | 1,854,158 | -1.39(-1.79%) |
Jul 13, 2022 | 76.92 | 78.01 | 76.27 | 77.58 | 1,624,937 | +0.29(+0.37%) |
Jul 12, 2022 | 76.17 | 78.12 | 75.83 | 77.30 | 2,460,454 | +0.85(+1.11%) |
Jul 11, 2022 | 78.07 | 78.76 | 76.38 | 76.44 | 2,687,168 | -2.15(-2.73%) |
Jul 08, 2022 | 80.52 | 80.73 | 78.55 | 78.59 | 2,005,922 | -1.83(-2.28%) |
Jul 07, 2022 | 80.34 | 80.83 | 79.74 | 80.43 | 1,850,793 | +0.36(+0.46%) |
Jul 06, 2022 | 80.25 | 80.81 | 78.99 | 80.06 | 1,584,541 | -0.10(-0.13%) |
Jul 05, 2022 | 78.68 | 80.36 | 77.30 | 80.16 | 2,752,523 | +0.50(+0.63%) |