Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.24 | 71.41 | 69.18 | 69.69 | 7,872,079 | -0.75(-1.06%) |
Sep 29, 2022 | 70.19 | 71.04 | 69.40 | 70.44 | 7,277,946 | -0.59(-0.83%) |
Sep 28, 2022 | 69.43 | 71.53 | 69.32 | 71.03 | 8,532,359 | +1.57(+2.26%) |
Sep 27, 2022 | 69.59 | 70.45 | 68.50 | 69.46 | 6,762,842 | +0.72(+1.04%) |
Sep 26, 2022 | 68.32 | 69.80 | 68.14 | 68.74 | 10,794,842 | +0.00(+0.00%) |
Sep 23, 2022 | 68.99 | 69.17 | 67.69 | 68.74 | 8,238,640 | -1.13(-1.62%) |
Sep 22, 2022 | 71.35 | 71.92 | 69.43 | 69.87 | 8,387,380 | -0.82(-1.17%) |
Sep 21, 2022 | 72.10 | 73.05 | 70.64 | 70.70 | 8,340,314 | -0.43(-0.60%) |
Sep 20, 2022 | 70.86 | 72.26 | 70.69 | 71.12 | 7,675,388 | -0.35(-0.49%) |
Sep 19, 2022 | 69.11 | 71.64 | 68.96 | 71.47 | 7,847,064 | +1.78(+2.56%) |
Sep 16, 2022 | 69.78 | 70.01 | 68.54 | 69.69 | 12,993,464 | -0.69(-0.98%) |
Sep 15, 2022 | 69.41 | 71.25 | 69.40 | 70.38 | 5,063,851 | -0.16(-0.23%) |
Sep 14, 2022 | 70.92 | 71.17 | 69.85 | 70.54 | 5,435,098 | -0.19(-0.27%) |
Sep 13, 2022 | 70.92 | 71.62 | 70.32 | 70.74 | 5,480,336 | -1.91(-2.63%) |
Sep 12, 2022 | 72.41 | 72.74 | 71.71 | 72.65 | 4,652,861 | +0.37(+0.51%) |
Sep 09, 2022 | 71.56 | 72.59 | 71.44 | 72.28 | 6,674,270 | +1.34(+1.89%) |
Sep 08, 2022 | 69.51 | 71.09 | 69.09 | 70.94 | 5,469,956 | +1.33(+1.91%) |
Sep 07, 2022 | 67.82 | 69.98 | 67.76 | 69.61 | 5,371,028 | +1.28(+1.87%) |
Sep 06, 2022 | 68.87 | 69.18 | 67.31 | 68.33 | 5,057,039 | +0.13(+0.18%) |
Sep 02, 2022 | 69.86 | 69.86 | 67.87 | 68.21 | 6,382,022 | -1.34(-1.92%) |
Sep 01, 2022 | 68.85 | 69.67 | 67.29 | 69.54 | 6,135,537 | +0.75(+1.09%) |
Aug 31, 2022 | 70.63 | 70.63 | 68.78 | 68.80 | 7,754,556 | -1.50(-2.14%) |
Aug 30, 2022 | 70.28 | 70.69 | 68.77 | 70.30 | 7,169,646 | +0.54(+0.78%) |
Aug 29, 2022 | 69.35 | 70.68 | 68.90 | 69.76 | 5,531,531 | +0.05(+0.07%) |
Aug 26, 2022 | 72.19 | 72.35 | 69.66 | 69.71 | 5,537,893 | -2.05(-2.85%) |
Aug 25, 2022 | 71.44 | 72.05 | 71.03 | 71.75 | 4,432,078 | +0.66(+0.93%) |
Aug 24, 2022 | 70.73 | 71.52 | 70.51 | 71.09 | 3,828,395 | +0.51(+0.73%) |
Aug 23, 2022 | 70.08 | 70.91 | 70.01 | 70.58 | 4,024,838 | +0.23(+0.33%) |
Aug 22, 2022 | 70.30 | 70.74 | 69.67 | 70.35 | 4,119,793 | -1.27(-1.77%) |
Aug 19, 2022 | 72.82 | 72.96 | 71.22 | 71.62 | 5,294,420 | -1.83(-2.50%) |
Aug 18, 2022 | 73.06 | 73.86 | 72.73 | 73.45 | 3,909,013 | +0.28(+0.38%) |
Aug 17, 2022 | 73.55 | 74.38 | 72.71 | 73.17 | 9,368,593 | -1.67(-2.23%) |
Aug 16, 2022 | 73.07 | 75.06 | 72.99 | 74.84 | 11,581,037 | +1.28(+1.74%) |
Aug 15, 2022 | 71.93 | 74.23 | 71.69 | 73.56 | 12,861,586 | +0.83(+1.15%) |
Aug 12, 2022 | 70.78 | 72.92 | 69.71 | 72.72 | 15,479,580 | +2.36(+3.35%) |
Aug 11, 2022 | 68.70 | 70.56 | 68.62 | 70.37 | 16,888,318 | +2.76(+4.09%) |
Aug 10, 2022 | 67.66 | 67.95 | 66.64 | 67.60 | 7,452,883 | +0.87(+1.30%) |
Aug 09, 2022 | 66.51 | 66.82 | 66.11 | 66.73 | 4,076,295 | +0.57(+0.86%) |
Aug 08, 2022 | 67.05 | 67.29 | 65.79 | 66.16 | 4,556,031 | -0.83(-1.24%) |
Aug 05, 2022 | 66.02 | 67.96 | 65.89 | 67.00 | 5,039,235 | +0.30(+0.45%) |
Aug 04, 2022 | 66.80 | 67.10 | 66.21 | 66.70 | 6,257,845 | +0.02(+0.03%) |
Aug 03, 2022 | 66.29 | 67.28 | 66.17 | 66.68 | 7,044,260 | +1.38(+2.12%) |
Aug 02, 2022 | 63.52 | 65.73 | 63.40 | 65.29 | 13,666,371 | -1.13(-1.70%) |
Aug 01, 2022 | 65.67 | 66.80 | 65.05 | 66.42 | 6,142,366 | -0.32(-0.48%) |
Jul 29, 2022 | 65.44 | 67.92 | 65.36 | 66.74 | 10,369,299 | +1.30(+1.99%) |
Jul 28, 2022 | 61.97 | 65.47 | 60.72 | 65.44 | 16,959,576 | +5.02(+8.30%) |
Jul 27, 2022 | 59.30 | 60.75 | 59.11 | 60.42 | 5,453,140 | +1.30(+2.19%) |
Jul 26, 2022 | 61.30 | 61.31 | 58.90 | 59.13 | 5,785,544 | -2.41(-3.91%) |
Jul 25, 2022 | 61.38 | 61.80 | 60.91 | 61.53 | 6,952,556 | +0.65(+1.06%) |
Jul 22, 2022 | 61.25 | 61.75 | 60.53 | 60.89 | 7,028,864 | -0.14(-0.22%) |
Jul 21, 2022 | 60.90 | 61.04 | 59.89 | 61.02 | 7,139,864 | +0.29(+0.48%) |
Jul 20, 2022 | 61.07 | 61.43 | 60.32 | 60.73 | 6,998,563 | -0.36(-0.59%) |
Jul 19, 2022 | 59.88 | 61.25 | 59.62 | 61.09 | 7,037,775 | +1.89(+3.20%) |
Jul 18, 2022 | 61.56 | 61.56 | 58.80 | 59.19 | 9,661,415 | -0.91(-1.51%) |
Jul 15, 2022 | 59.30 | 60.44 | 58.91 | 60.10 | 7,469,241 | +1.56(+2.66%) |
Jul 14, 2022 | 58.28 | 59.13 | 57.60 | 58.55 | 5,877,412 | -0.95(-1.59%) |
Jul 13, 2022 | 59.33 | 59.93 | 58.69 | 59.49 | 4,521,411 | -0.68(-1.12%) |
Jul 12, 2022 | 60.35 | 61.73 | 59.98 | 60.17 | 6,500,128 | -0.67(-1.10%) |
Jul 11, 2022 | 61.45 | 61.51 | 60.61 | 60.84 | 5,171,953 | -1.37(-2.21%) |
Jul 08, 2022 | 61.98 | 62.40 | 61.07 | 62.21 | 4,718,457 | +0.12(+0.19%) |
Jul 07, 2022 | 61.79 | 62.32 | 61.52 | 62.09 | 4,876,355 | +0.77(+1.26%) |
Jul 06, 2022 | 60.89 | 61.95 | 60.63 | 61.32 | 6,482,531 | +0.05(+0.08%) |
Jul 05, 2022 | 60.58 | 61.28 | 59.34 | 61.27 | 4,631,637 | -0.51(-0.83%) |