Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.83 | 68.02 | 65.78 | 65.87 | 2,958,041 | -1.76(-2.60%) |
Sep 29, 2022 | 68.86 | 68.90 | 67.25 | 67.63 | 1,951,241 | -1.15(-1.68%) |
Sep 28, 2022 | 68.37 | 69.11 | 67.63 | 68.78 | 2,284,581 | +0.70(+1.03%) |
Sep 27, 2022 | 69.14 | 69.97 | 67.95 | 68.08 | 2,271,055 | -0.88(-1.28%) |
Sep 26, 2022 | 68.88 | 69.52 | 68.35 | 68.96 | 2,279,430 | -0.10(-0.15%) |
Sep 23, 2022 | 69.20 | 69.72 | 68.16 | 69.06 | 2,449,170 | -0.54(-0.77%) |
Sep 22, 2022 | 69.09 | 70.07 | 68.85 | 69.60 | 2,894,232 | +0.66(+0.96%) |
Sep 21, 2022 | 68.29 | 70.06 | 68.21 | 68.94 | 3,155,928 | +1.36(+2.01%) |
Sep 20, 2022 | 67.18 | 67.74 | 67.02 | 67.58 | 2,449,066 | -0.01(-0.01%) |
Sep 19, 2022 | 67.24 | 67.60 | 67.02 | 67.59 | 1,404,005 | +0.38(+0.56%) |
Sep 16, 2022 | 66.67 | 67.29 | 66.30 | 67.21 | 6,276,586 | +0.70(+1.05%) |
Sep 15, 2022 | 66.78 | 66.85 | 65.71 | 66.51 | 2,263,492 | -0.16(-0.24%) |
Sep 14, 2022 | 66.93 | 67.40 | 66.42 | 66.67 | 2,568,284 | -0.29(-0.44%) |
Sep 13, 2022 | 68.53 | 68.89 | 66.85 | 66.96 | 2,322,900 | -1.72(-2.51%) |
Sep 12, 2022 | 68.21 | 68.83 | 67.76 | 68.68 | 2,319,055 | +0.55(+0.80%) |
Sep 09, 2022 | 68.21 | 68.80 | 67.33 | 68.14 | 2,428,443 | +0.29(+0.43%) |
Sep 08, 2022 | 68.52 | 68.68 | 66.86 | 67.84 | 3,347,466 | -1.34(-1.94%) |
Sep 07, 2022 | 68.39 | 69.30 | 68.07 | 69.19 | 1,870,945 | +0.85(+1.25%) |
Sep 06, 2022 | 68.73 | 69.25 | 68.02 | 68.33 | 2,123,488 | -0.41(-0.59%) |
Sep 02, 2022 | 69.55 | 70.27 | 68.52 | 68.74 | 1,705,275 | -0.61(-0.87%) |
Sep 01, 2022 | 68.64 | 69.62 | 68.14 | 69.35 | 2,197,016 | +0.57(+0.82%) |
Aug 31, 2022 | 68.64 | 69.47 | 68.23 | 68.78 | 2,985,902 | +0.12(+0.18%) |
Aug 30, 2022 | 69.56 | 69.57 | 68.48 | 68.66 | 2,163,934 | -0.95(-1.36%) |
Aug 29, 2022 | 69.03 | 69.91 | 68.69 | 69.60 | 1,361,009 | +0.34(+0.49%) |
Aug 26, 2022 | 71.31 | 71.31 | 69.25 | 69.27 | 1,926,121 | -1.87(-2.62%) |
Aug 25, 2022 | 71.10 | 71.40 | 70.76 | 71.13 | 1,873,706 | -0.24(-0.34%) |
Aug 24, 2022 | 71.56 | 71.72 | 71.17 | 71.38 | 1,699,983 | -0.08(-0.12%) |
Aug 23, 2022 | 70.85 | 71.62 | 70.72 | 71.46 | 2,147,056 | +0.53(+0.75%) |
Aug 22, 2022 | 71.88 | 72.04 | 70.63 | 70.93 | 2,004,270 | -0.98(-1.37%) |
Aug 19, 2022 | 71.36 | 72.21 | 71.10 | 71.91 | 2,755,802 | +0.71(+1.00%) |
Aug 18, 2022 | 70.90 | 71.25 | 70.49 | 71.20 | 1,592,830 | +0.17(+0.24%) |
Aug 17, 2022 | 71.25 | 71.70 | 70.99 | 71.03 | 1,690,555 | -0.16(-0.22%) |
Aug 16, 2022 | 70.91 | 71.59 | 70.77 | 71.19 | 2,830,692 | +0.05(+0.07%) |
Aug 15, 2022 | 70.97 | 71.57 | 70.65 | 71.14 | 1,450,205 | +0.22(+0.30%) |
Aug 12, 2022 | 70.76 | 71.03 | 70.41 | 70.93 | 1,511,742 | +0.22(+0.31%) |
Aug 11, 2022 | 70.72 | 71.75 | 70.64 | 70.71 | 1,445,215 | -0.11(-0.16%) |
Aug 10, 2022 | 70.58 | 71.05 | 70.20 | 70.82 | 2,060,711 | +0.29(+0.41%) |
Aug 09, 2022 | 70.34 | 70.85 | 70.27 | 70.53 | 1,509,189 | +0.49(+0.70%) |
Aug 08, 2022 | 70.16 | 70.43 | 69.80 | 70.04 | 2,183,062 | -0.34(-0.48%) |
Aug 05, 2022 | 69.60 | 70.49 | 68.80 | 70.38 | 2,719,324 | +1.14(+1.65%) |
Aug 04, 2022 | 70.20 | 71.70 | 68.98 | 69.24 | 3,734,819 | -0.13(-0.19%) |
Aug 03, 2022 | 68.94 | 69.62 | 68.70 | 69.37 | 2,209,171 | +0.08(+0.12%) |
Aug 02, 2022 | 70.25 | 70.44 | 69.17 | 69.28 | 2,274,093 | -0.82(-1.16%) |
Aug 01, 2022 | 69.41 | 70.49 | 69.09 | 70.10 | 3,030,583 | +0.77(+1.11%) |
Jul 29, 2022 | 68.47 | 69.48 | 68.07 | 69.33 | 5,586,172 | +0.62(+0.90%) |
Jul 28, 2022 | 67.60 | 68.85 | 67.29 | 68.71 | 1,968,769 | +0.98(+1.45%) |
Jul 27, 2022 | 67.98 | 67.98 | 66.00 | 67.73 | 2,460,515 | -0.66(-0.96%) |
Jul 26, 2022 | 67.07 | 68.54 | 66.83 | 68.38 | 1,995,086 | +0.76(+1.12%) |
Jul 25, 2022 | 66.68 | 67.69 | 66.47 | 67.62 | 1,739,818 | +0.90(+1.35%) |
Jul 22, 2022 | 66.02 | 66.84 | 65.95 | 66.72 | 1,646,063 | +0.84(+1.28%) |
Jul 21, 2022 | 65.85 | 66.56 | 65.52 | 65.88 | 1,771,575 | -0.25(-0.38%) |
Jul 20, 2022 | 67.51 | 67.51 | 65.84 | 66.13 | 2,598,729 | -1.35(-2.00%) |
Jul 19, 2022 | 67.63 | 67.76 | 67.04 | 67.48 | 1,936,138 | +0.23(+0.33%) |
Jul 18, 2022 | 67.80 | 68.14 | 67.13 | 67.26 | 1,529,414 | -0.69(-1.02%) |
Jul 15, 2022 | 68.65 | 68.69 | 67.68 | 67.95 | 2,376,557 | -0.38(-0.56%) |
Jul 14, 2022 | 68.09 | 68.62 | 67.60 | 68.34 | 2,977,274 | -0.97(-1.39%) |
Jul 13, 2022 | 68.49 | 69.77 | 68.14 | 69.30 | 2,909,727 | +0.84(+1.23%) |
Jul 12, 2022 | 68.46 | 69.44 | 67.94 | 68.46 | 2,979,840 | +0.22(+0.32%) |
Jul 11, 2022 | 68.29 | 68.90 | 67.90 | 68.24 | 3,070,194 | +0.23(+0.33%) |
Jul 08, 2022 | 68.50 | 68.97 | 67.99 | 68.02 | 2,050,312 | -0.30(-0.44%) |
Jul 07, 2022 | 67.53 | 68.50 | 67.22 | 68.32 | 4,337,188 | +0.08(+0.12%) |
Jul 06, 2022 | 68.00 | 68.54 | 67.60 | 68.23 | 2,209,278 | +0.45(+0.66%) |
Jul 05, 2022 | 67.23 | 67.78 | 66.65 | 67.78 | 3,323,839 | +0.46(+0.68%) |