Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.74 | 66.83 | 65.42 | 65.62 | 5,607,622 | -0.17(-0.26%) |
Sep 29, 2022 | 66.14 | 66.14 | 64.84 | 65.79 | 5,936,031 | -0.98(-1.47%) |
Sep 28, 2022 | 65.44 | 67.08 | 65.19 | 66.78 | 7,000,131 | +1.68(+2.58%) |
Sep 27, 2022 | 65.78 | 66.16 | 64.50 | 65.10 | 7,336,942 | +0.14(+0.22%) |
Sep 26, 2022 | 65.55 | 66.39 | 64.62 | 64.95 | 7,762,022 | -1.07(-1.62%) |
Sep 23, 2022 | 66.25 | 66.33 | 65.04 | 66.02 | 7,260,470 | -1.38(-2.05%) |
Sep 22, 2022 | 68.50 | 68.70 | 67.36 | 67.40 | 6,090,660 | -0.82(-1.20%) |
Sep 21, 2022 | 70.25 | 70.39 | 68.19 | 68.22 | 9,207,458 | -1.52(-2.19%) |
Sep 20, 2022 | 70.13 | 70.13 | 69.22 | 69.75 | 4,948,958 | -1.35(-1.90%) |
Sep 19, 2022 | 69.18 | 71.19 | 69.09 | 71.10 | 5,349,861 | +1.16(+1.66%) |
Sep 16, 2022 | 70.10 | 70.21 | 69.18 | 69.94 | 8,476,786 | -1.12(-1.58%) |
Sep 15, 2022 | 71.73 | 72.48 | 70.93 | 71.06 | 5,428,366 | -0.95(-1.32%) |
Sep 14, 2022 | 72.58 | 72.66 | 71.31 | 72.01 | 6,025,929 | -0.89(-1.22%) |
Sep 13, 2022 | 73.67 | 74.51 | 72.72 | 72.91 | 4,973,919 | -2.70(-3.57%) |
Sep 12, 2022 | 75.67 | 75.97 | 75.14 | 75.60 | 4,220,879 | +0.70(+0.93%) |
Sep 09, 2022 | 74.53 | 75.11 | 74.33 | 74.90 | 3,802,635 | +1.11(+1.51%) |
Sep 08, 2022 | 72.35 | 73.84 | 72.09 | 73.79 | 4,584,390 | +0.71(+0.97%) |
Sep 07, 2022 | 70.92 | 73.20 | 70.76 | 73.08 | 6,354,149 | +1.97(+2.77%) |
Sep 06, 2022 | 71.74 | 72.00 | 70.79 | 71.11 | 6,541,135 | -0.22(-0.31%) |
Sep 02, 2022 | 72.45 | 73.03 | 71.02 | 71.33 | 7,366,117 | -0.07(-0.09%) |
Sep 01, 2022 | 71.48 | 71.60 | 70.53 | 71.40 | 6,147,565 | -0.95(-1.31%) |
Aug 31, 2022 | 73.38 | 73.38 | 72.32 | 72.35 | 5,238,109 | -0.90(-1.23%) |
Aug 30, 2022 | 74.66 | 74.71 | 72.82 | 73.25 | 3,857,890 | -1.22(-1.64%) |
Aug 29, 2022 | 74.17 | 75.08 | 73.99 | 74.47 | 3,751,796 | -0.53(-0.70%) |
Aug 26, 2022 | 77.54 | 77.61 | 74.94 | 75.00 | 4,516,371 | -2.37(-3.06%) |
Aug 25, 2022 | 76.17 | 77.39 | 76.17 | 77.37 | 3,195,158 | +1.72(+2.27%) |
Aug 24, 2022 | 75.39 | 75.92 | 75.18 | 75.65 | 3,011,333 | +0.16(+0.22%) |
Aug 23, 2022 | 74.76 | 75.86 | 74.76 | 75.49 | 5,128,263 | +0.74(+0.99%) |
Aug 22, 2022 | 74.78 | 75.16 | 74.48 | 74.75 | 3,664,727 | -1.21(-1.59%) |
Aug 19, 2022 | 76.95 | 76.95 | 75.68 | 75.96 | 3,457,615 | -1.42(-1.84%) |
Aug 18, 2022 | 77.44 | 77.56 | 76.88 | 77.38 | 2,377,896 | +0.24(+0.31%) |
Aug 17, 2022 | 77.34 | 77.51 | 76.73 | 77.14 | 4,252,520 | -1.07(-1.37%) |
Aug 16, 2022 | 77.56 | 78.55 | 77.55 | 78.21 | 2,715,964 | +0.43(+0.56%) |
Aug 15, 2022 | 77.00 | 77.89 | 76.74 | 77.78 | 3,325,115 | -0.05(-0.06%) |
Aug 12, 2022 | 76.63 | 77.85 | 76.48 | 77.83 | 3,881,188 | +1.44(+1.88%) |
Aug 11, 2022 | 76.83 | 77.36 | 76.29 | 76.39 | 3,194,243 | +0.26(+0.34%) |
Aug 10, 2022 | 75.47 | 76.56 | 75.45 | 76.13 | 4,444,544 | +2.10(+2.84%) |
Aug 09, 2022 | 74.52 | 74.55 | 73.76 | 74.03 | 7,289,568 | -0.36(-0.49%) |
Aug 08, 2022 | 74.88 | 75.45 | 74.34 | 74.39 | 4,906,289 | +0.41(+0.56%) |
Aug 05, 2022 | 73.14 | 74.30 | 73.03 | 73.98 | 3,070,628 | +0.26(+0.35%) |
Aug 04, 2022 | 73.79 | 74.35 | 73.35 | 73.72 | 3,595,395 | +0.05(+0.07%) |
Aug 03, 2022 | 74.00 | 74.18 | 73.05 | 73.67 | 5,003,867 | +0.08(+0.10%) |
Aug 02, 2022 | 73.98 | 74.63 | 73.18 | 73.60 | 5,924,178 | -0.76(-1.02%) |
Aug 01, 2022 | 74.60 | 74.66 | 73.81 | 74.35 | 5,426,113 | -0.60(-0.81%) |
Jul 29, 2022 | 74.50 | 75.16 | 74.21 | 74.96 | 4,825,005 | +0.99(+1.34%) |
Jul 28, 2022 | 73.03 | 74.05 | 72.87 | 73.97 | 6,165,268 | +1.29(+1.77%) |
Jul 27, 2022 | 71.31 | 72.97 | 70.97 | 72.68 | 6,099,200 | +0.86(+1.20%) |
Jul 26, 2022 | 71.94 | 72.24 | 71.54 | 71.82 | 4,014,864 | -0.49(-0.68%) |
Jul 25, 2022 | 72.20 | 72.40 | 71.73 | 72.31 | 4,028,446 | +0.30(+0.41%) |
Jul 22, 2022 | 72.97 | 73.35 | 71.69 | 72.01 | 5,632,382 | -0.52(-0.71%) |
Jul 21, 2022 | 71.39 | 72.55 | 71.06 | 72.53 | 4,899,835 | +1.02(+1.42%) |
Jul 20, 2022 | 71.29 | 71.83 | 70.99 | 71.51 | 4,890,223 | +0.12(+0.17%) |
Jul 19, 2022 | 70.05 | 71.55 | 69.97 | 71.39 | 5,881,151 | +2.11(+3.05%) |
Jul 18, 2022 | 70.02 | 70.34 | 69.02 | 69.28 | 3,926,077 | +0.16(+0.24%) |
Jul 15, 2022 | 69.15 | 69.36 | 68.27 | 69.12 | 5,385,756 | +1.06(+1.56%) |
Jul 14, 2022 | 68.03 | 68.10 | 67.14 | 68.05 | 7,823,773 | -1.28(-1.84%) |
Jul 13, 2022 | 68.59 | 69.73 | 68.24 | 69.33 | 10,422,475 | -0.40(-0.58%) |
Jul 12, 2022 | 69.57 | 70.65 | 69.48 | 69.73 | 7,091,280 | -0.13(-0.19%) |
Jul 11, 2022 | 69.35 | 70.18 | 69.22 | 69.86 | 4,319,118 | -0.19(-0.27%) |
Jul 08, 2022 | 70.85 | 70.96 | 69.68 | 70.06 | 4,270,625 | -0.69(-0.98%) |
Jul 07, 2022 | 70.99 | 71.48 | 70.55 | 70.75 | 5,158,034 | +0.62(+0.89%) |
Jul 06, 2022 | 69.60 | 70.32 | 68.85 | 70.12 | 8,652,198 | +0.44(+0.63%) |
Jul 05, 2022 | 69.24 | 69.69 | 68.22 | 69.68 | 10,117,481 | -1.43(-2.01%) |