Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.99 | 69.99 | 68.65 | 68.65 | 7,743 | -0.75(-1.08%) |
Sep 29, 2022 | 70.17 | 70.17 | 68.95 | 69.39 | 2,936 | -1.66(-2.34%) |
Sep 28, 2022 | 69.89 | 71.28 | 69.89 | 71.05 | 13,222 | +2.40(+3.49%) |
Sep 27, 2022 | 69.48 | 69.90 | 68.54 | 68.66 | 12,817 | -0.37(-0.54%) |
Sep 26, 2022 | 69.30 | 69.81 | 68.82 | 69.03 | 3,948 | -0.28(-0.40%) |
Sep 23, 2022 | 69.47 | 69.54 | 68.84 | 69.30 | 10,022 | -1.13(-1.60%) |
Sep 22, 2022 | 70.67 | 70.70 | 70.36 | 70.43 | 5,519 | -0.84(-1.18%) |
Sep 21, 2022 | 73.03 | 73.27 | 71.27 | 71.27 | 2,084 | -1.67(-2.29%) |
Sep 20, 2022 | 73.03 | 73.03 | 72.57 | 72.94 | 3,882 | -0.65(-0.88%) |
Sep 19, 2022 | 73.00 | 73.59 | 72.81 | 73.59 | 12,535 | +0.05(+0.07%) |
Sep 16, 2022 | 73.10 | 73.54 | 72.77 | 73.54 | 7,313 | -0.29(-0.40%) |
Sep 15, 2022 | 74.35 | 74.52 | 73.67 | 73.84 | 4,178 | -0.59(-0.79%) |
Sep 14, 2022 | 74.21 | 74.42 | 73.78 | 74.42 | 25,002 | +0.65(+0.88%) |
Sep 13, 2022 | 75.58 | 75.62 | 73.78 | 73.78 | 2,011 | -3.37(-4.37%) |
Sep 12, 2022 | 77.39 | 77.39 | 77.00 | 77.15 | 3,519 | +0.56(+0.74%) |
Sep 09, 2022 | 76.34 | 76.58 | 76.29 | 76.58 | 4,378 | +1.31(+1.75%) |
Sep 08, 2022 | 74.27 | 75.45 | 74.07 | 75.27 | 7,812 | +0.44(+0.59%) |
Sep 07, 2022 | 73.48 | 74.83 | 73.48 | 74.83 | 1,933 | +1.88(+2.58%) |
Sep 06, 2022 | 73.59 | 73.59 | 72.92 | 72.94 | 2,693 | -0.51(-0.69%) |
Sep 02, 2022 | 75.12 | 75.12 | 73.25 | 73.45 | 9,642 | -0.80(-1.08%) |
Sep 01, 2022 | 73.08 | 74.26 | 72.92 | 74.26 | 9,619 | +0.55(+0.75%) |
Aug 31, 2022 | 74.40 | 74.71 | 73.52 | 73.71 | 12,094 | -0.25(-0.34%) |
Aug 30, 2022 | 74.79 | 74.79 | 73.50 | 73.96 | 30,218 | -0.59(-0.79%) |
Aug 29, 2022 | 74.51 | 75.10 | 74.50 | 74.55 | 12,726 | -0.39(-0.52%) |
Aug 26, 2022 | 77.27 | 77.27 | 74.94 | 74.94 | 3,645 | -2.30(-2.97%) |
Aug 25, 2022 | 76.95 | 77.42 | 76.95 | 77.24 | 997 | +1.03(+1.35%) |
Aug 24, 2022 | 75.50 | 76.57 | 75.50 | 76.21 | 2,041 | +0.32(+0.43%) |
Aug 23, 2022 | 75.96 | 76.20 | 75.55 | 75.89 | 2,432 | +0.03(+0.04%) |
Aug 22, 2022 | 76.44 | 76.45 | 75.78 | 75.86 | 28,574 | -1.84(-2.37%) |
Aug 19, 2022 | 78.12 | 78.12 | 77.33 | 77.70 | 9,482 | -0.85(-1.08%) |
Aug 18, 2022 | 78.44 | 78.71 | 78.42 | 78.55 | 2,244 | -0.49(-0.62%) |
Aug 17, 2022 | 79.00 | 79.28 | 78.76 | 79.04 | 4,413 | -0.72(-0.90%) |
Aug 16, 2022 | 79.86 | 80.00 | 79.34 | 79.76 | 4,744 | -0.41(-0.51%) |
Aug 15, 2022 | 79.45 | 80.17 | 79.45 | 80.17 | 5,538 | +1.18(+1.49%) |
Aug 12, 2022 | 78.57 | 79.31 | 78.56 | 78.99 | 95,276 | +0.81(+1.04%) |
Aug 11, 2022 | 79.02 | 79.02 | 78.10 | 78.18 | 7,703 | -0.42(-0.54%) |
Aug 10, 2022 | 78.18 | 78.61 | 78.02 | 78.60 | 117,443 | +1.80(+2.35%) |
Aug 09, 2022 | 77.43 | 77.43 | 76.65 | 76.80 | 8,149 | -0.82(-1.05%) |
Aug 08, 2022 | 78.46 | 78.56 | 77.39 | 77.61 | 4,709 | +0.30(+0.38%) |
Aug 05, 2022 | 76.83 | 77.32 | 76.83 | 77.32 | 2,756 | -0.36(-0.47%) |
Aug 04, 2022 | 77.82 | 77.87 | 77.35 | 77.68 | 17,986 | +0.26(+0.34%) |
Aug 03, 2022 | 76.62 | 77.70 | 76.54 | 77.42 | 21,064 | +1.63(+2.15%) |
Aug 02, 2022 | 76.06 | 76.69 | 75.79 | 75.79 | 3,018 | +0.03(+0.04%) |
Aug 01, 2022 | 75.94 | 76.12 | 75.57 | 75.76 | 3,787 | -0.01(-0.02%) |
Jul 29, 2022 | 75.13 | 75.78 | 75.13 | 75.78 | 26,575 | +0.38(+0.51%) |
Jul 28, 2022 | 74.57 | 75.40 | 74.57 | 75.40 | 11,607 | +1.04(+1.40%) |
Jul 27, 2022 | 73.32 | 74.36 | 73.32 | 74.36 | 2,380 | +1.52(+2.09%) |
Jul 26, 2022 | 72.78 | 72.96 | 72.70 | 72.83 | 2,001 | -0.59(-0.81%) |
Jul 25, 2022 | 73.34 | 73.42 | 73.34 | 73.42 | 478 | -0.12(-0.16%) |
Jul 22, 2022 | 74.30 | 74.30 | 73.36 | 73.54 | 1,493 | -0.77(-1.03%) |
Jul 21, 2022 | 73.29 | 74.31 | 73.29 | 74.31 | 2,867 | +0.87(+1.18%) |
Jul 20, 2022 | 73.51 | 73.62 | 72.95 | 73.44 | 3,405 | +0.58(+0.80%) |
Jul 19, 2022 | 72.24 | 72.86 | 72.24 | 72.86 | 2,115 | +1.84(+2.59%) |
Jul 18, 2022 | 71.80 | 72.20 | 71.02 | 71.02 | 1,639 | -0.49(-0.69%) |
Jul 15, 2022 | 70.83 | 71.51 | 70.82 | 71.51 | 2,194 | +1.27(+1.80%) |
Jul 14, 2022 | 69.59 | 70.24 | 69.20 | 70.24 | 3,917 | -0.14(-0.20%) |
Jul 13, 2022 | 69.59 | 71.02 | 69.59 | 70.38 | 17,496 | -0.37(-0.53%) |
Jul 12, 2022 | 71.20 | 71.20 | 70.45 | 70.75 | 1,455 | -0.08(-0.11%) |
Jul 11, 2022 | 71.42 | 71.42 | 70.77 | 70.83 | 1,745 | -1.06(-1.47%) |
Jul 08, 2022 | 71.58 | 72.40 | 71.58 | 71.89 | 9,252 | -0.24(-0.33%) |
Jul 07, 2022 | 71.37 | 72.17 | 71.37 | 72.13 | 2,300 | +0.87(+1.23%) |
Jul 06, 2022 | 71.06 | 71.37 | 70.88 | 71.26 | 21,517 | +0.40(+0.57%) |
Jul 05, 2022 | 69.41 | 70.95 | 69.41 | 70.85 | 4,110 | +0.28(+0.40%) |