Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.99 | 69.30 | 67.50 | 67.89 | 554,718 | -0.11(-0.17%) |
Sep 29, 2022 | 67.94 | 68.28 | 67.00 | 68.01 | 359,548 | -0.79(-1.15%) |
Sep 28, 2022 | 67.98 | 69.06 | 67.68 | 68.80 | 580,934 | +1.04(+1.53%) |
Sep 27, 2022 | 68.07 | 68.58 | 66.60 | 67.76 | 584,361 | -0.15(-0.22%) |
Sep 26, 2022 | 68.36 | 69.32 | 66.81 | 67.91 | 923,393 | -1.16(-1.68%) |
Sep 23, 2022 | 70.14 | 70.30 | 68.12 | 69.07 | 553,012 | -1.92(-2.71%) |
Sep 22, 2022 | 72.90 | 72.90 | 70.64 | 70.99 | 350,350 | -1.56(-2.16%) |
Sep 21, 2022 | 74.13 | 74.68 | 72.50 | 72.56 | 744,716 | -1.57(-2.12%) |
Sep 20, 2022 | 74.37 | 75.13 | 73.64 | 74.13 | 516,193 | -0.82(-1.09%) |
Sep 19, 2022 | 72.69 | 75.16 | 72.69 | 74.95 | 655,447 | +1.29(+1.75%) |
Sep 16, 2022 | 74.62 | 74.62 | 73.20 | 73.66 | 1,504,816 | -1.43(-1.91%) |
Sep 15, 2022 | 75.05 | 76.60 | 74.78 | 75.09 | 643,123 | +0.22(+0.29%) |
Sep 14, 2022 | 74.86 | 75.08 | 73.15 | 74.87 | 654,525 | +0.10(+0.14%) |
Sep 13, 2022 | 74.70 | 75.76 | 73.53 | 74.77 | 502,109 | -1.39(-1.82%) |
Sep 12, 2022 | 75.61 | 77.30 | 75.46 | 76.16 | 412,950 | +0.71(+0.94%) |
Sep 09, 2022 | 74.18 | 75.55 | 74.18 | 75.45 | 617,235 | +1.55(+2.10%) |
Sep 08, 2022 | 71.86 | 73.98 | 71.57 | 73.89 | 430,470 | +1.86(+2.58%) |
Sep 07, 2022 | 70.01 | 72.36 | 69.72 | 72.04 | 427,930 | +1.86(+2.64%) |
Sep 06, 2022 | 71.48 | 71.96 | 69.79 | 70.18 | 637,072 | -1.19(-1.66%) |
Sep 02, 2022 | 72.09 | 73.35 | 71.08 | 71.37 | 486,126 | -0.24(-0.34%) |
Sep 01, 2022 | 71.87 | 72.04 | 70.88 | 71.61 | 494,302 | -0.62(-0.85%) |
Aug 31, 2022 | 72.58 | 73.25 | 72.04 | 72.23 | 495,816 | -0.33(-0.45%) |
Aug 30, 2022 | 73.35 | 73.46 | 72.17 | 72.56 | 381,340 | -0.78(-1.06%) |
Aug 29, 2022 | 74.30 | 74.61 | 72.94 | 73.33 | 518,357 | -1.45(-1.94%) |
Aug 26, 2022 | 75.77 | 76.67 | 74.76 | 74.78 | 433,624 | -0.98(-1.30%) |
Aug 25, 2022 | 75.22 | 76.06 | 74.63 | 75.77 | 396,115 | +1.87(+2.53%) |
Aug 24, 2022 | 74.00 | 74.40 | 73.41 | 73.89 | 355,517 | -0.40(-0.54%) |
Aug 23, 2022 | 74.63 | 75.34 | 73.96 | 74.30 | 413,286 | -0.25(-0.34%) |
Aug 22, 2022 | 76.17 | 76.28 | 74.51 | 74.55 | 430,932 | -2.73(-3.53%) |
Aug 19, 2022 | 76.94 | 77.36 | 76.42 | 77.28 | 570,704 | +0.08(+0.11%) |
Aug 18, 2022 | 76.09 | 77.22 | 75.40 | 77.20 | 534,589 | +1.28(+1.69%) |
Aug 17, 2022 | 75.91 | 76.19 | 75.44 | 75.92 | 401,686 | -0.76(-0.99%) |
Aug 16, 2022 | 75.95 | 76.92 | 75.79 | 76.67 | 586,932 | +0.69(+0.91%) |
Aug 15, 2022 | 75.26 | 76.21 | 75.22 | 75.98 | 791,605 | -0.17(-0.22%) |
Aug 12, 2022 | 75.78 | 76.38 | 75.13 | 76.15 | 322,343 | +0.72(+0.95%) |
Aug 11, 2022 | 73.93 | 75.56 | 73.93 | 75.43 | 356,967 | +1.86(+2.53%) |
Aug 10, 2022 | 72.46 | 74.03 | 72.46 | 73.57 | 902,543 | +2.06(+2.88%) |
Aug 09, 2022 | 71.53 | 71.73 | 70.88 | 71.51 | 476,812 | +0.13(+0.18%) |
Aug 08, 2022 | 71.69 | 72.07 | 71.00 | 71.38 | 610,486 | +0.17(+0.24%) |
Aug 05, 2022 | 71.27 | 71.91 | 70.89 | 71.21 | 594,123 | +0.11(+0.16%) |
Aug 04, 2022 | 71.79 | 72.11 | 71.02 | 71.10 | 430,970 | -0.94(-1.30%) |
Aug 03, 2022 | 72.00 | 72.70 | 71.43 | 72.03 | 467,003 | +0.21(+0.29%) |
Aug 02, 2022 | 72.74 | 72.80 | 71.78 | 71.83 | 579,197 | -0.95(-1.31%) |
Aug 01, 2022 | 72.65 | 73.08 | 71.30 | 72.78 | 558,869 | +0.13(+0.18%) |
Jul 29, 2022 | 71.34 | 73.31 | 71.09 | 72.65 | 722,610 | +0.90(+1.25%) |
Jul 28, 2022 | 76.70 | 77.84 | 71.48 | 71.75 | 891,596 | -3.12(-4.17%) |
Jul 27, 2022 | 73.55 | 75.01 | 73.55 | 74.88 | 523,751 | +1.23(+1.68%) |
Jul 26, 2022 | 74.16 | 74.69 | 73.20 | 73.64 | 675,072 | -0.99(-1.33%) |
Jul 25, 2022 | 74.41 | 74.96 | 73.69 | 74.63 | 557,064 | +0.91(+1.23%) |
Jul 22, 2022 | 73.90 | 74.52 | 73.20 | 73.73 | 200,759 | -0.41(-0.56%) |
Jul 21, 2022 | 73.61 | 74.33 | 73.57 | 74.14 | 238,013 | +0.24(+0.33%) |
Jul 20, 2022 | 73.96 | 74.75 | 73.62 | 73.89 | 488,809 | -0.65(-0.88%) |
Jul 19, 2022 | 73.17 | 74.71 | 73.17 | 74.55 | 403,311 | +1.97(+2.72%) |
Jul 18, 2022 | 72.08 | 73.50 | 72.06 | 72.58 | 432,671 | +1.07(+1.49%) |
Jul 15, 2022 | 70.42 | 72.02 | 69.56 | 71.51 | 411,111 | +2.20(+3.17%) |
Jul 14, 2022 | 68.36 | 69.42 | 68.36 | 69.31 | 451,233 | -0.61(-0.87%) |
Jul 13, 2022 | 70.46 | 71.01 | 69.29 | 69.92 | 496,529 | -1.18(-1.66%) |
Jul 12, 2022 | 70.88 | 72.27 | 70.88 | 71.10 | 413,821 | -0.64(-0.89%) |
Jul 11, 2022 | 70.56 | 72.08 | 70.56 | 71.73 | 672,760 | +0.34(+0.47%) |
Jul 08, 2022 | 72.17 | 72.17 | 70.74 | 71.40 | 462,757 | -0.63(-0.87%) |
Jul 07, 2022 | 72.67 | 73.83 | 71.89 | 72.02 | 552,068 | +0.10(+0.14%) |
Jul 06, 2022 | 72.10 | 72.73 | 70.93 | 71.92 | 628,033 | -0.93(-1.27%) |
Jul 05, 2022 | 71.80 | 73.02 | 70.81 | 72.85 | 621,231 | -0.53(-0.73%) |