Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.83 | 67.23 | 65.52 | 65.77 | 944,455 | -0.78(-1.17%) |
Sep 29, 2022 | 66.68 | 66.84 | 66.01 | 66.55 | 871,676 | -0.38(-0.57%) |
Sep 28, 2022 | 66.52 | 67.28 | 66.03 | 66.93 | 701,590 | +0.81(+1.23%) |
Sep 27, 2022 | 67.07 | 67.63 | 65.80 | 66.12 | 796,520 | -0.76(-1.14%) |
Sep 26, 2022 | 66.93 | 67.41 | 66.67 | 66.88 | 853,190 | -0.46(-0.68%) |
Sep 23, 2022 | 67.93 | 68.00 | 66.45 | 67.34 | 992,408 | -0.66(-0.97%) |
Sep 22, 2022 | 69.07 | 69.07 | 68.00 | 68.00 | 889,191 | -1.07(-1.55%) |
Sep 21, 2022 | 70.49 | 71.11 | 69.03 | 69.07 | 775,379 | -1.10(-1.57%) |
Sep 20, 2022 | 71.43 | 71.58 | 69.27 | 70.17 | 1,158,885 | -1.87(-2.60%) |
Sep 19, 2022 | 71.46 | 72.10 | 71.01 | 72.04 | 681,346 | +0.34(+0.47%) |
Sep 16, 2022 | 71.84 | 71.93 | 71.04 | 71.70 | 1,194,551 | -0.23(-0.32%) |
Sep 15, 2022 | 72.16 | 72.59 | 71.62 | 71.93 | 625,806 | -0.13(-0.18%) |
Sep 14, 2022 | 72.66 | 72.85 | 71.46 | 72.06 | 722,653 | -0.53(-0.73%) |
Sep 13, 2022 | 73.72 | 73.76 | 72.35 | 72.59 | 511,471 | -2.26(-3.02%) |
Sep 12, 2022 | 74.78 | 75.51 | 74.17 | 74.85 | 497,382 | +0.55(+0.74%) |
Sep 09, 2022 | 73.88 | 74.48 | 73.28 | 74.30 | 552,513 | +0.96(+1.31%) |
Sep 08, 2022 | 71.90 | 73.42 | 71.90 | 73.34 | 541,228 | +1.03(+1.42%) |
Sep 07, 2022 | 70.61 | 72.68 | 70.61 | 72.31 | 649,380 | +1.33(+1.87%) |
Sep 06, 2022 | 71.25 | 71.69 | 70.73 | 70.98 | 523,248 | -0.28(-0.39%) |
Sep 02, 2022 | 72.94 | 73.05 | 71.07 | 71.26 | 651,245 | -1.43(-1.97%) |
Sep 01, 2022 | 72.78 | 72.92 | 71.70 | 72.69 | 714,727 | -0.72(-0.98%) |
Aug 31, 2022 | 73.71 | 73.93 | 73.04 | 73.41 | 1,053,674 | -0.01(-0.01%) |
Aug 30, 2022 | 74.10 | 74.10 | 73.14 | 73.42 | 810,870 | -0.69(-0.93%) |
Aug 29, 2022 | 73.38 | 74.53 | 72.87 | 74.11 | 760,799 | +0.72(+0.98%) |
Aug 26, 2022 | 75.35 | 75.35 | 73.35 | 73.39 | 981,095 | -1.72(-2.29%) |
Aug 25, 2022 | 74.17 | 75.13 | 73.77 | 75.11 | 687,976 | +0.94(+1.27%) |
Aug 24, 2022 | 74.73 | 74.73 | 73.64 | 74.17 | 593,578 | -0.48(-0.64%) |
Aug 23, 2022 | 75.62 | 75.78 | 74.40 | 74.65 | 878,069 | -1.17(-1.54%) |
Aug 22, 2022 | 75.85 | 75.90 | 75.28 | 75.82 | 879,357 | -0.59(-0.77%) |
Aug 19, 2022 | 75.78 | 76.59 | 75.38 | 76.41 | 1,015,713 | +0.36(+0.47%) |
Aug 18, 2022 | 75.84 | 76.32 | 75.21 | 76.05 | 758,947 | +1.16(+1.55%) |
Aug 17, 2022 | 76.00 | 76.31 | 74.83 | 74.89 | 560,079 | -1.56(-2.04%) |
Aug 16, 2022 | 77.74 | 77.75 | 75.99 | 76.45 | 764,590 | -1.15(-1.48%) |
Aug 15, 2022 | 77.24 | 77.62 | 76.43 | 77.60 | 801,241 | +0.08(+0.10%) |
Aug 12, 2022 | 76.78 | 77.66 | 76.69 | 77.52 | 498,142 | +0.80(+1.04%) |
Aug 11, 2022 | 76.22 | 77.68 | 76.22 | 76.72 | 530,373 | +0.69(+0.91%) |
Aug 10, 2022 | 75.94 | 76.63 | 75.66 | 76.03 | 752,688 | +0.61(+0.81%) |
Aug 09, 2022 | 76.50 | 77.03 | 75.33 | 75.42 | 697,728 | -0.92(-1.21%) |
Aug 08, 2022 | 76.37 | 76.42 | 75.52 | 76.34 | 957,248 | +0.96(+1.27%) |
Aug 05, 2022 | 73.89 | 75.47 | 73.56 | 75.38 | 659,650 | +1.23(+1.66%) |
Aug 04, 2022 | 74.76 | 75.72 | 73.90 | 74.15 | 1,256,041 | -0.39(-0.52%) |
Aug 03, 2022 | 75.70 | 76.51 | 74.44 | 74.54 | 1,283,822 | -0.97(-1.28%) |
Aug 02, 2022 | 77.00 | 77.31 | 74.55 | 75.51 | 1,818,015 | -2.88(-3.67%) |
Aug 01, 2022 | 77.88 | 79.04 | 77.80 | 78.39 | 1,069,982 | -0.44(-0.56%) |
Jul 29, 2022 | 78.45 | 79.00 | 78.11 | 78.83 | 716,238 | +0.12(+0.15%) |
Jul 28, 2022 | 77.91 | 78.98 | 77.33 | 78.71 | 754,797 | +0.97(+1.25%) |
Jul 27, 2022 | 77.25 | 78.91 | 76.53 | 77.74 | 872,363 | +0.18(+0.23%) |
Jul 26, 2022 | 77.54 | 78.01 | 77.17 | 77.56 | 424,679 | +0.14(+0.18%) |
Jul 25, 2022 | 76.93 | 77.84 | 76.88 | 77.42 | 457,361 | +0.38(+0.49%) |
Jul 22, 2022 | 78.41 | 78.75 | 76.64 | 77.04 | 799,929 | -0.90(-1.15%) |
Jul 21, 2022 | 77.37 | 77.97 | 76.48 | 77.94 | 780,174 | -0.06(-0.08%) |
Jul 20, 2022 | 78.20 | 78.50 | 76.72 | 78.00 | 800,794 | +0.05(+0.06%) |
Jul 19, 2022 | 77.46 | 78.38 | 77.25 | 77.95 | 603,404 | +1.36(+1.78%) |
Jul 18, 2022 | 76.71 | 77.25 | 76.27 | 76.59 | 606,658 | +0.06(+0.08%) |
Jul 15, 2022 | 76.08 | 76.93 | 75.86 | 76.53 | 545,422 | +1.34(+1.78%) |
Jul 14, 2022 | 74.43 | 75.55 | 74.30 | 75.19 | 571,299 | -0.37(-0.49%) |
Jul 13, 2022 | 75.41 | 76.31 | 74.80 | 75.56 | 513,436 | -0.66(-0.87%) |
Jul 12, 2022 | 76.25 | 77.39 | 75.92 | 76.22 | 509,421 | -0.33(-0.43%) |
Jul 11, 2022 | 76.26 | 77.08 | 76.26 | 76.55 | 402,042 | -0.33(-0.43%) |
Jul 08, 2022 | 77.12 | 77.66 | 76.65 | 76.88 | 524,190 | -0.12(-0.16%) |
Jul 07, 2022 | 76.82 | 77.43 | 76.52 | 77.00 | 556,983 | +0.70(+0.92%) |
Jul 06, 2022 | 76.26 | 76.72 | 75.47 | 76.30 | 780,852 | +0.15(+0.20%) |
Jul 05, 2022 | 76.21 | 77.09 | 74.12 | 76.15 | 876,179 | -0.96(-1.24%) |