Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.48 | 62.46 | 61.05 | 61.19 | 1,175,621 | -0.43(-0.69%) |
Sep 29, 2022 | 62.49 | 62.60 | 60.73 | 61.61 | 1,055,446 | -1.35(-2.15%) |
Sep 28, 2022 | 63.26 | 63.42 | 62.19 | 62.96 | 1,078,956 | -0.05(-0.09%) |
Sep 27, 2022 | 64.60 | 65.11 | 62.58 | 63.02 | 974,976 | -1.52(-2.36%) |
Sep 26, 2022 | 64.25 | 65.55 | 64.14 | 64.54 | 1,059,327 | +0.12(+0.18%) |
Sep 23, 2022 | 65.78 | 65.78 | 63.73 | 64.43 | 1,137,007 | -1.86(-2.81%) |
Sep 22, 2022 | 68.01 | 68.45 | 65.95 | 66.29 | 842,557 | -1.92(-2.82%) |
Sep 21, 2022 | 68.11 | 70.24 | 68.11 | 68.21 | 906,164 | +0.15(+0.21%) |
Sep 20, 2022 | 69.52 | 69.63 | 67.96 | 68.06 | 1,105,934 | -2.21(-3.14%) |
Sep 19, 2022 | 67.82 | 70.52 | 67.73 | 70.27 | 885,432 | +1.48(+2.15%) |
Sep 16, 2022 | 70.71 | 70.71 | 68.38 | 68.79 | 1,962,307 | -1.99(-2.81%) |
Sep 15, 2022 | 73.36 | 73.55 | 70.66 | 70.78 | 1,357,757 | -2.34(-3.20%) |
Sep 14, 2022 | 72.49 | 73.27 | 71.89 | 73.12 | 1,304,841 | +0.62(+0.85%) |
Sep 13, 2022 | 73.38 | 73.85 | 72.33 | 72.50 | 865,803 | -2.34(-3.13%) |
Sep 12, 2022 | 74.42 | 75.55 | 74.36 | 74.84 | 1,027,963 | +0.93(+1.25%) |
Sep 09, 2022 | 73.16 | 74.38 | 73.02 | 73.92 | 778,329 | +1.52(+2.11%) |
Sep 08, 2022 | 71.68 | 72.52 | 70.88 | 72.39 | 868,617 | +0.45(+0.63%) |
Sep 07, 2022 | 70.39 | 72.02 | 70.08 | 71.94 | 1,262,771 | +1.49(+2.11%) |
Sep 06, 2022 | 70.81 | 71.29 | 69.37 | 70.45 | 1,270,485 | -0.98(-1.37%) |
Sep 02, 2022 | 72.66 | 73.42 | 71.06 | 71.43 | 619,639 | -0.48(-0.67%) |
Sep 01, 2022 | 71.12 | 72.09 | 70.80 | 71.91 | 899,685 | +0.38(+0.53%) |
Aug 31, 2022 | 72.27 | 72.28 | 71.33 | 71.53 | 1,364,846 | -0.10(-0.14%) |
Aug 30, 2022 | 72.89 | 72.99 | 71.49 | 71.63 | 604,108 | -0.86(-1.19%) |
Aug 29, 2022 | 72.38 | 73.05 | 71.72 | 72.49 | 685,402 | -0.51(-0.70%) |
Aug 26, 2022 | 75.90 | 76.01 | 73.00 | 73.00 | 547,092 | -2.65(-3.50%) |
Aug 25, 2022 | 75.61 | 76.35 | 75.07 | 75.65 | 576,154 | +0.25(+0.34%) |
Aug 24, 2022 | 74.87 | 75.68 | 74.54 | 75.40 | 738,997 | +0.68(+0.91%) |
Aug 23, 2022 | 74.42 | 75.06 | 74.02 | 74.72 | 906,563 | +0.59(+0.80%) |
Aug 22, 2022 | 75.32 | 75.48 | 74.02 | 74.13 | 1,330,231 | -2.11(-2.76%) |
Aug 19, 2022 | 74.89 | 76.40 | 74.31 | 76.23 | 1,404,166 | +1.27(+1.69%) |
Aug 18, 2022 | 73.95 | 75.87 | 73.22 | 74.96 | 1,029,529 | +1.23(+1.66%) |
Aug 17, 2022 | 74.34 | 74.58 | 73.16 | 73.74 | 807,578 | -1.06(-1.42%) |
Aug 16, 2022 | 72.97 | 74.83 | 72.69 | 74.80 | 808,376 | +1.63(+2.23%) |
Aug 15, 2022 | 72.89 | 73.41 | 72.48 | 73.16 | 739,123 | +0.04(+0.05%) |
Aug 12, 2022 | 71.89 | 73.17 | 71.42 | 73.13 | 667,486 | +1.76(+2.47%) |
Aug 11, 2022 | 71.98 | 72.57 | 71.22 | 71.37 | 871,359 | +0.17(+0.24%) |
Aug 10, 2022 | 71.56 | 71.83 | 70.87 | 71.20 | 652,259 | +0.44(+0.63%) |
Aug 09, 2022 | 70.74 | 70.97 | 70.07 | 70.75 | 814,927 | -0.13(-0.18%) |
Aug 08, 2022 | 71.07 | 71.63 | 70.71 | 70.88 | 540,440 | +0.17(+0.24%) |
Aug 05, 2022 | 70.90 | 71.36 | 70.27 | 70.71 | 837,327 | -0.91(-1.27%) |
Aug 04, 2022 | 71.57 | 71.79 | 71.10 | 71.61 | 662,274 | -0.14(-0.19%) |
Aug 03, 2022 | 71.42 | 71.99 | 70.56 | 71.75 | 1,187,071 | +0.46(+0.65%) |
Aug 02, 2022 | 72.03 | 72.12 | 71.27 | 71.29 | 820,665 | -0.84(-1.17%) |
Aug 01, 2022 | 71.27 | 72.99 | 70.63 | 72.13 | 1,407,536 | +0.69(+0.97%) |
Jul 29, 2022 | 71.79 | 72.07 | 71.06 | 71.44 | 3,215,188 | -0.21(-0.29%) |
Jul 28, 2022 | 70.85 | 71.95 | 70.48 | 71.65 | 1,263,569 | +0.90(+1.27%) |
Jul 27, 2022 | 69.59 | 70.79 | 69.21 | 70.75 | 1,839,264 | +1.00(+1.43%) |
Jul 26, 2022 | 69.91 | 70.73 | 69.30 | 69.75 | 1,911,400 | -1.01(-1.42%) |
Jul 25, 2022 | 73.06 | 73.12 | 70.29 | 70.76 | 2,028,900 | -2.22(-3.04%) |
Jul 22, 2022 | 75.66 | 75.66 | 72.47 | 72.98 | 1,402,541 | -3.30(-4.33%) |
Jul 21, 2022 | 73.40 | 76.53 | 72.40 | 76.28 | 1,863,693 | +3.12(+4.27%) |
Jul 20, 2022 | 71.86 | 73.60 | 71.57 | 73.16 | 2,047,516 | +1.21(+1.69%) |
Jul 19, 2022 | 71.34 | 73.59 | 69.36 | 71.95 | 3,303,405 | +0.50(+0.71%) |
Jul 18, 2022 | 71.92 | 72.27 | 71.15 | 71.44 | 1,755,155 | +0.19(+0.27%) |
Jul 15, 2022 | 71.83 | 72.04 | 69.97 | 71.25 | 1,677,494 | -0.16(-0.23%) |
Jul 14, 2022 | 71.92 | 72.12 | 70.77 | 71.42 | 1,242,681 | -1.33(-1.83%) |
Jul 13, 2022 | 71.28 | 73.69 | 71.28 | 72.75 | 1,040,999 | -0.26(-0.36%) |
Jul 12, 2022 | 74.19 | 75.17 | 72.51 | 73.01 | 964,973 | -1.21(-1.64%) |
Jul 11, 2022 | 74.84 | 75.45 | 73.96 | 74.22 | 1,019,671 | -1.15(-1.53%) |
Jul 08, 2022 | 75.82 | 76.07 | 74.81 | 75.37 | 895,781 | -0.76(-1.00%) |
Jul 07, 2022 | 74.01 | 76.42 | 73.82 | 76.14 | 1,098,524 | +2.19(+2.97%) |
Jul 06, 2022 | 74.01 | 74.47 | 72.66 | 73.94 | 921,673 | +0.03(+0.04%) |
Jul 05, 2022 | 72.30 | 73.92 | 71.42 | 73.92 | 881,663 | +0.74(+1.01%) |