Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.48 | 64.78 | 62.98 | 63.22 | 776,171 | -0.83(-1.30%) |
Sep 29, 2022 | 64.80 | 64.91 | 62.87 | 64.05 | 603,531 | -2.13(-3.21%) |
Sep 28, 2022 | 65.38 | 66.48 | 64.87 | 66.18 | 789,724 | +1.20(+1.84%) |
Sep 27, 2022 | 64.66 | 65.97 | 64.03 | 64.98 | 512,315 | +1.03(+1.62%) |
Sep 26, 2022 | 64.68 | 65.83 | 63.58 | 63.95 | 517,301 | -0.70(-1.08%) |
Sep 23, 2022 | 64.62 | 64.98 | 63.63 | 64.64 | 937,904 | -1.12(-1.70%) |
Sep 22, 2022 | 68.72 | 69.04 | 65.69 | 65.76 | 1,103,933 | -3.23(-4.68%) |
Sep 21, 2022 | 70.00 | 71.57 | 69.00 | 68.99 | 551,690 | -0.76(-1.09%) |
Sep 20, 2022 | 71.00 | 71.03 | 69.40 | 69.75 | 549,093 | -2.07(-2.88%) |
Sep 19, 2022 | 69.55 | 71.86 | 69.55 | 71.82 | 611,963 | +1.70(+2.42%) |
Sep 16, 2022 | 70.79 | 70.89 | 69.11 | 70.12 | 1,703,539 | -0.32(-0.45%) |
Sep 15, 2022 | 69.49 | 71.19 | 69.38 | 70.44 | 852,459 | +0.80(+1.15%) |
Sep 14, 2022 | 68.80 | 70.04 | 67.69 | 69.64 | 909,566 | +0.92(+1.34%) |
Sep 13, 2022 | 70.65 | 71.06 | 68.58 | 68.72 | 669,877 | -4.19(-5.75%) |
Sep 12, 2022 | 72.48 | 73.90 | 72.43 | 72.91 | 731,309 | +1.03(+1.44%) |
Sep 09, 2022 | 71.16 | 72.20 | 71.06 | 71.88 | 604,379 | +1.67(+2.38%) |
Sep 08, 2022 | 70.07 | 70.50 | 68.99 | 70.21 | 1,293,817 | -1.12(-1.57%) |
Sep 07, 2022 | 69.37 | 71.77 | 69.37 | 71.33 | 588,064 | +1.94(+2.80%) |
Sep 06, 2022 | 71.39 | 71.46 | 68.57 | 69.38 | 749,379 | -1.73(-2.43%) |
Sep 02, 2022 | 72.17 | 72.80 | 70.58 | 71.11 | 509,718 | -0.29(-0.41%) |
Sep 01, 2022 | 71.20 | 71.83 | 70.34 | 71.40 | 574,980 | -0.76(-1.06%) |
Aug 31, 2022 | 73.80 | 74.20 | 72.15 | 72.17 | 534,308 | -1.62(-2.20%) |
Aug 30, 2022 | 75.41 | 75.63 | 73.66 | 73.79 | 466,769 | -0.80(-1.07%) |
Aug 29, 2022 | 74.46 | 75.51 | 74.12 | 74.59 | 322,879 | -0.69(-0.91%) |
Aug 26, 2022 | 78.77 | 79.43 | 75.26 | 75.28 | 580,497 | -4.03(-5.08%) |
Aug 25, 2022 | 78.11 | 80.14 | 77.95 | 79.30 | 407,652 | +1.69(+2.18%) |
Aug 24, 2022 | 78.25 | 79.33 | 77.26 | 77.61 | 630,960 | -0.48(-0.62%) |
Aug 23, 2022 | 77.75 | 79.21 | 77.63 | 78.10 | 351,189 | +0.71(+0.92%) |
Aug 22, 2022 | 78.83 | 79.29 | 77.21 | 77.39 | 498,009 | -3.01(-3.74%) |
Aug 19, 2022 | 81.20 | 81.58 | 79.85 | 80.40 | 568,490 | -1.70(-2.07%) |
Aug 18, 2022 | 81.50 | 82.38 | 80.98 | 82.10 | 347,980 | +0.33(+0.40%) |
Aug 17, 2022 | 81.33 | 82.49 | 81.29 | 81.77 | 493,849 | -1.30(-1.56%) |
Aug 16, 2022 | 81.65 | 83.48 | 81.20 | 83.07 | 744,899 | +1.01(+1.23%) |
Aug 15, 2022 | 81.04 | 82.12 | 80.52 | 82.06 | 637,268 | +0.67(+0.83%) |
Aug 12, 2022 | 81.24 | 81.43 | 80.26 | 81.39 | 871,657 | +0.72(+0.89%) |
Aug 11, 2022 | 79.79 | 80.85 | 78.70 | 80.67 | 1,016,749 | +2.03(+2.58%) |
Aug 10, 2022 | 78.49 | 79.23 | 77.85 | 78.64 | 619,247 | +1.67(+2.17%) |
Aug 09, 2022 | 79.02 | 79.61 | 75.88 | 76.96 | 726,784 | +0.06(+0.08%) |
Aug 08, 2022 | 75.91 | 77.85 | 75.91 | 76.91 | 630,307 | +1.44(+1.91%) |
Aug 05, 2022 | 73.57 | 75.85 | 73.36 | 75.46 | 525,070 | +0.33(+0.44%) |
Aug 04, 2022 | 74.34 | 75.69 | 74.04 | 75.14 | 502,123 | +0.16(+0.22%) |
Aug 03, 2022 | 73.34 | 75.42 | 73.34 | 74.97 | 482,592 | +1.99(+2.73%) |
Aug 02, 2022 | 76.45 | 76.84 | 72.90 | 72.98 | 718,919 | -4.12(-5.34%) |
Aug 01, 2022 | 76.56 | 78.67 | 75.83 | 77.10 | 726,985 | +0.06(+0.07%) |
Jul 29, 2022 | 74.78 | 77.37 | 74.05 | 77.04 | 1,427,286 | +2.90(+3.92%) |
Jul 28, 2022 | 73.54 | 75.09 | 71.94 | 74.14 | 996,476 | +0.14(+0.20%) |
Jul 27, 2022 | 72.02 | 74.35 | 71.39 | 73.99 | 843,482 | +2.09(+2.90%) |
Jul 26, 2022 | 72.83 | 73.31 | 71.63 | 71.91 | 789,453 | -1.79(-2.43%) |
Jul 25, 2022 | 74.73 | 74.73 | 72.83 | 73.69 | 535,962 | -0.34(-0.45%) |
Jul 22, 2022 | 73.93 | 75.10 | 73.13 | 74.03 | 841,077 | +0.23(+0.31%) |
Jul 21, 2022 | 71.81 | 73.90 | 71.37 | 73.80 | 552,863 | +1.71(+2.37%) |
Jul 20, 2022 | 71.54 | 72.18 | 70.44 | 72.09 | 468,693 | +0.88(+1.24%) |
Jul 19, 2022 | 69.63 | 71.26 | 69.46 | 71.20 | 781,566 | +2.94(+4.31%) |
Jul 18, 2022 | 69.32 | 69.94 | 67.94 | 68.26 | 442,672 | -0.36(-0.52%) |
Jul 15, 2022 | 67.94 | 69.18 | 66.67 | 68.62 | 358,137 | +1.63(+2.44%) |
Jul 14, 2022 | 67.82 | 67.82 | 66.26 | 66.98 | 701,570 | -1.73(-2.52%) |
Jul 13, 2022 | 67.29 | 68.98 | 67.03 | 68.71 | 606,912 | +0.70(+1.03%) |
Jul 12, 2022 | 66.57 | 69.25 | 66.57 | 68.01 | 563,396 | +1.56(+2.34%) |
Jul 11, 2022 | 67.17 | 67.26 | 65.75 | 66.45 | 656,133 | -0.79(-1.17%) |
Jul 08, 2022 | 67.46 | 67.79 | 66.42 | 67.24 | 434,662 | -0.07(-0.10%) |
Jul 07, 2022 | 65.23 | 67.40 | 65.23 | 67.31 | 591,557 | +2.17(+3.34%) |
Jul 06, 2022 | 66.14 | 66.57 | 63.83 | 65.14 | 665,205 | -0.91(-1.38%) |
Jul 05, 2022 | 62.72 | 66.15 | 62.16 | 66.05 | 549,847 | +2.14(+3.36%) |