Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.84 | 63.29 | 61.92 | 62.00 | 2,653,241 | -0.87(-1.38%) |
Sep 29, 2022 | 63.93 | 64.00 | 62.27 | 62.86 | 2,665,096 | -1.64(-2.54%) |
Sep 28, 2022 | 64.54 | 64.78 | 63.61 | 64.50 | 3,012,750 | +0.03(+0.04%) |
Sep 27, 2022 | 65.26 | 65.89 | 63.91 | 64.47 | 2,133,437 | -0.37(-0.57%) |
Sep 26, 2022 | 65.64 | 65.70 | 64.50 | 64.84 | 1,653,181 | -0.93(-1.42%) |
Sep 23, 2022 | 66.06 | 66.34 | 64.87 | 65.77 | 2,008,197 | -1.01(-1.51%) |
Sep 22, 2022 | 67.34 | 67.39 | 66.54 | 66.77 | 1,709,119 | -0.29(-0.43%) |
Sep 21, 2022 | 68.05 | 68.49 | 67.05 | 67.06 | 1,567,083 | -0.48(-0.71%) |
Sep 20, 2022 | 67.70 | 67.90 | 66.96 | 67.54 | 1,613,622 | -0.57(-0.84%) |
Sep 19, 2022 | 67.56 | 68.19 | 67.46 | 68.12 | 1,381,589 | +0.40(+0.60%) |
Sep 16, 2022 | 67.57 | 67.97 | 67.15 | 67.71 | 3,182,196 | -0.08(-0.12%) |
Sep 15, 2022 | 67.96 | 68.93 | 67.52 | 67.80 | 2,142,757 | -0.18(-0.26%) |
Sep 14, 2022 | 68.80 | 68.93 | 67.40 | 67.98 | 2,362,140 | -0.88(-1.28%) |
Sep 13, 2022 | 69.39 | 69.96 | 68.69 | 68.86 | 2,321,922 | -2.19(-3.08%) |
Sep 12, 2022 | 71.32 | 71.68 | 70.96 | 71.05 | 2,695,444 | -0.01(-0.01%) |
Sep 09, 2022 | 70.07 | 71.46 | 69.72 | 71.06 | 2,194,223 | +1.53(+2.20%) |
Sep 08, 2022 | 68.64 | 69.77 | 68.32 | 69.53 | 2,329,392 | +0.06(+0.08%) |
Sep 07, 2022 | 68.49 | 69.83 | 67.87 | 69.47 | 2,109,835 | +0.77(+1.12%) |
Sep 06, 2022 | 70.54 | 70.48 | 68.58 | 68.70 | 2,343,325 | -1.47(-2.09%) |
Sep 02, 2022 | 70.90 | 71.59 | 69.83 | 70.17 | 1,985,656 | -0.19(-0.27%) |
Sep 01, 2022 | 70.55 | 70.74 | 69.51 | 70.36 | 2,853,112 | -0.53(-0.74%) |
Aug 31, 2022 | 71.55 | 71.87 | 70.84 | 70.88 | 2,380,211 | -0.85(-1.18%) |
Aug 30, 2022 | 72.57 | 72.82 | 71.25 | 71.73 | 3,257,337 | -0.86(-1.18%) |
Aug 29, 2022 | 72.70 | 73.22 | 72.13 | 72.59 | 1,602,554 | -0.61(-0.83%) |
Aug 26, 2022 | 74.93 | 75.11 | 73.13 | 73.20 | 1,452,324 | -1.62(-2.16%) |
Aug 25, 2022 | 74.45 | 75.42 | 74.23 | 74.81 | 1,557,551 | +0.48(+0.64%) |
Aug 24, 2022 | 74.76 | 74.77 | 73.65 | 74.34 | 1,747,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.08 | 75.16 | 74.31 | 74.62 | 1,411,568 | -0.58(-0.77%) |
Aug 22, 2022 | 75.90 | 75.94 | 74.82 | 75.20 | 1,332,718 | -1.22(-1.59%) |
Aug 19, 2022 | 76.48 | 76.67 | 76.03 | 76.41 | 1,242,658 | -0.03(-0.04%) |
Aug 18, 2022 | 75.70 | 76.65 | 75.26 | 76.44 | 1,335,570 | +0.64(+0.85%) |
Aug 17, 2022 | 76.59 | 76.69 | 75.53 | 75.79 | 1,906,067 | -0.93(-1.22%) |
Aug 16, 2022 | 76.83 | 77.10 | 76.42 | 76.73 | 1,865,205 | +0.04(+0.05%) |
Aug 15, 2022 | 76.30 | 76.80 | 75.91 | 76.69 | 1,635,108 | +0.24(+0.32%) |
Aug 12, 2022 | 75.63 | 76.50 | 75.53 | 76.45 | 1,623,105 | +1.03(+1.36%) |
Aug 11, 2022 | 74.57 | 76.43 | 74.45 | 75.42 | 2,299,329 | +1.24(+1.68%) |
Aug 10, 2022 | 75.09 | 75.34 | 74.10 | 74.18 | 2,739,429 | -0.52(-0.70%) |
Aug 09, 2022 | 74.98 | 75.90 | 74.45 | 74.70 | 3,584,365 | -0.17(-0.22%) |
Aug 08, 2022 | 76.94 | 77.65 | 73.54 | 74.87 | 10,341,758 | -6.87(-8.40%) |
Aug 05, 2022 | 80.82 | 82.04 | 80.37 | 81.74 | 1,976,011 | +0.82(+1.02%) |
Aug 04, 2022 | 81.53 | 81.92 | 80.83 | 80.92 | 1,377,651 | -0.93(-1.13%) |
Aug 03, 2022 | 81.86 | 82.13 | 81.12 | 81.84 | 1,126,778 | +0.05(+0.06%) |
Aug 02, 2022 | 82.62 | 82.71 | 81.52 | 81.80 | 1,153,554 | -0.62(-0.75%) |
Aug 01, 2022 | 82.12 | 82.96 | 81.99 | 82.41 | 1,432,795 | +0.15(+0.18%) |
Jul 29, 2022 | 81.36 | 82.38 | 80.99 | 82.26 | 1,544,205 | +0.76(+0.93%) |
Jul 28, 2022 | 80.12 | 81.83 | 80.01 | 81.51 | 1,497,039 | +1.42(+1.77%) |
Jul 27, 2022 | 78.87 | 80.30 | 77.77 | 80.08 | 1,297,417 | +1.37(+1.75%) |
Jul 26, 2022 | 77.69 | 78.89 | 77.65 | 78.71 | 1,444,143 | +0.49(+0.62%) |
Jul 25, 2022 | 76.92 | 78.30 | 76.70 | 78.22 | 1,794,331 | +1.50(+1.96%) |
Jul 22, 2022 | 77.29 | 77.58 | 76.31 | 76.72 | 1,428,328 | -0.13(-0.17%) |
Jul 21, 2022 | 76.25 | 76.99 | 76.07 | 76.85 | 1,339,455 | -0.12(-0.16%) |
Jul 20, 2022 | 76.96 | 77.25 | 76.17 | 76.97 | 1,766,016 | -1.07(-1.38%) |
Jul 19, 2022 | 77.28 | 78.20 | 77.28 | 78.05 | 1,500,303 | +1.51(+1.98%) |
Jul 18, 2022 | 76.82 | 77.68 | 76.32 | 76.53 | 1,463,152 | -0.05(-0.06%) |
Jul 15, 2022 | 77.15 | 77.47 | 76.37 | 76.58 | 2,054,977 | +0.36(+0.48%) |
Jul 14, 2022 | 75.94 | 76.94 | 75.60 | 76.22 | 1,853,600 | -1.39(-1.79%) |
Jul 13, 2022 | 76.94 | 78.03 | 76.29 | 77.61 | 1,624,448 | +0.29(+0.37%) |
Jul 12, 2022 | 76.20 | 78.14 | 75.85 | 77.32 | 2,459,714 | +0.85(+1.11%) |
Jul 11, 2022 | 78.09 | 78.79 | 76.40 | 76.47 | 2,686,360 | -2.15(-2.73%) |
Jul 08, 2022 | 80.54 | 80.76 | 78.58 | 78.62 | 2,005,318 | -1.83(-2.28%) |
Jul 07, 2022 | 80.37 | 80.85 | 79.77 | 80.45 | 1,850,236 | +0.36(+0.46%) |
Jul 06, 2022 | 80.27 | 80.83 | 79.01 | 80.08 | 1,584,064 | -0.10(-0.13%) |
Jul 05, 2022 | 78.70 | 80.38 | 77.32 | 80.19 | 2,751,695 | +0.50(+0.63%) |