Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.27 | 61.79 | 60.97 | 61.01 | 1,215,120 | -0.30(-0.49%) |
Sep 29, 2022 | 61.54 | 62.38 | 60.96 | 61.31 | 627,135 | -0.71(-1.15%) |
Sep 28, 2022 | 61.20 | 62.26 | 61.10 | 62.03 | 625,332 | +0.79(+1.29%) |
Sep 27, 2022 | 61.38 | 62.23 | 60.99 | 61.24 | 554,705 | +0.01(+0.02%) |
Sep 26, 2022 | 61.25 | 62.07 | 61.16 | 61.23 | 1,374,446 | -0.26(-0.42%) |
Sep 23, 2022 | 61.98 | 62.20 | 61.13 | 61.49 | 922,972 | -1.01(-1.62%) |
Sep 22, 2022 | 63.18 | 63.43 | 62.48 | 62.50 | 1,275,304 | -0.85(-1.34%) |
Sep 21, 2022 | 63.95 | 64.42 | 63.35 | 63.35 | 447,248 | -0.62(-0.96%) |
Sep 20, 2022 | 64.19 | 64.51 | 63.87 | 63.96 | 557,543 | -0.63(-0.97%) |
Sep 19, 2022 | 63.94 | 64.78 | 63.94 | 64.59 | 1,020,987 | +0.00(+0.00%) |
Sep 16, 2022 | 64.56 | 64.98 | 64.43 | 64.59 | 816,914 | -0.67(-1.02%) |
Sep 15, 2022 | 65.48 | 65.84 | 65.07 | 65.25 | 527,813 | -0.37(-0.56%) |
Sep 14, 2022 | 65.42 | 65.87 | 65.09 | 65.62 | 409,902 | +0.14(+0.21%) |
Sep 13, 2022 | 65.83 | 66.29 | 65.25 | 65.49 | 964,912 | -1.26(-1.89%) |
Sep 12, 2022 | 66.60 | 66.77 | 66.40 | 66.75 | 1,145,795 | +0.52(+0.79%) |
Sep 09, 2022 | 65.55 | 66.34 | 65.55 | 66.23 | 550,326 | +0.70(+1.07%) |
Sep 08, 2022 | 64.79 | 65.52 | 64.51 | 65.52 | 474,332 | +0.49(+0.76%) |
Sep 07, 2022 | 64.29 | 65.13 | 64.28 | 65.03 | 691,168 | +0.81(+1.26%) |
Sep 06, 2022 | 64.92 | 64.92 | 64.15 | 64.22 | 4,204,020 | -0.40(-0.61%) |
Sep 02, 2022 | 65.45 | 65.45 | 64.53 | 64.62 | 2,834,171 | -0.34(-0.52%) |
Sep 01, 2022 | 64.88 | 65.13 | 64.43 | 64.96 | 843,842 | -0.47(-0.72%) |
Aug 31, 2022 | 65.69 | 65.99 | 65.37 | 65.42 | 794,223 | -0.17(-0.26%) |
Aug 30, 2022 | 65.98 | 66.22 | 65.37 | 65.60 | 499,454 | -0.35(-0.53%) |
Aug 29, 2022 | 65.83 | 66.27 | 65.41 | 65.94 | 942,247 | -0.31(-0.46%) |
Aug 26, 2022 | 67.10 | 67.38 | 66.17 | 66.25 | 195,547 | -1.05(-1.56%) |
Aug 25, 2022 | 66.81 | 67.34 | 66.42 | 67.30 | 265,029 | +0.79(+1.19%) |
Aug 24, 2022 | 66.22 | 66.69 | 66.13 | 66.51 | 816,320 | +0.20(+0.30%) |
Aug 23, 2022 | 65.96 | 66.59 | 65.96 | 66.31 | 589,458 | +0.24(+0.36%) |
Aug 22, 2022 | 66.05 | 66.46 | 65.72 | 66.07 | 969,033 | -0.88(-1.31%) |
Aug 19, 2022 | 67.31 | 67.36 | 66.85 | 66.94 | 463,556 | -0.78(-1.15%) |
Aug 18, 2022 | 67.67 | 67.83 | 67.36 | 67.72 | 510,057 | +0.21(+0.31%) |
Aug 17, 2022 | 67.72 | 67.81 | 67.35 | 67.51 | 1,467,482 | -0.69(-1.02%) |
Aug 16, 2022 | 68.23 | 68.32 | 67.77 | 68.20 | 425,636 | -0.19(-0.28%) |
Aug 15, 2022 | 67.89 | 68.56 | 67.70 | 68.40 | 10,639,952 | +0.37(+0.54%) |
Aug 12, 2022 | 67.70 | 68.12 | 67.44 | 68.03 | 408,141 | +0.61(+0.90%) |
Aug 11, 2022 | 67.52 | 68.11 | 67.33 | 67.43 | 1,036,875 | +0.15(+0.23%) |
Aug 10, 2022 | 67.05 | 67.32 | 66.70 | 67.27 | 1,495,130 | +0.94(+1.42%) |
Aug 09, 2022 | 66.54 | 66.63 | 66.08 | 66.33 | 500,285 | -0.57(-0.85%) |
Aug 08, 2022 | 66.66 | 67.24 | 66.66 | 66.90 | 557,148 | +0.43(+0.65%) |
Aug 05, 2022 | 66.04 | 66.68 | 65.84 | 66.46 | 985,961 | +0.03(+0.04%) |
Aug 04, 2022 | 66.56 | 66.68 | 66.16 | 66.43 | 787,118 | +0.02(+0.03%) |
Aug 03, 2022 | 65.69 | 66.46 | 65.61 | 66.42 | 1,046,606 | +0.96(+1.47%) |
Aug 02, 2022 | 64.81 | 65.83 | 64.81 | 65.45 | 448,539 | +0.26(+0.40%) |
Aug 01, 2022 | 65.14 | 65.51 | 64.75 | 65.19 | 602,773 | -0.14(-0.21%) |
Jul 29, 2022 | 64.79 | 65.33 | 64.79 | 65.33 | 434,370 | +0.36(+0.55%) |
Jul 28, 2022 | 64.53 | 65.01 | 64.21 | 64.97 | 625,882 | +0.63(+0.99%) |
Jul 27, 2022 | 63.74 | 64.48 | 63.70 | 64.34 | 360,807 | +0.99(+1.56%) |
Jul 26, 2022 | 63.66 | 64.01 | 63.22 | 63.35 | 680,468 | -0.71(-1.11%) |
Jul 25, 2022 | 64.38 | 64.38 | 63.83 | 64.06 | 1,037,566 | -0.09(-0.13%) |
Jul 22, 2022 | 64.41 | 64.92 | 63.92 | 64.15 | 399,744 | -0.47(-0.73%) |
Jul 21, 2022 | 64.17 | 64.62 | 63.93 | 64.62 | 404,770 | +0.23(+0.36%) |
Jul 20, 2022 | 63.82 | 64.50 | 63.61 | 64.39 | 930,763 | +0.71(+1.12%) |
Jul 19, 2022 | 63.12 | 63.69 | 62.84 | 63.68 | 373,205 | +0.91(+1.45%) |
Jul 18, 2022 | 63.06 | 63.32 | 62.62 | 62.76 | 298,181 | +0.16(+0.26%) |
Jul 15, 2022 | 62.48 | 62.87 | 62.18 | 62.60 | 783,671 | +0.37(+0.60%) |
Jul 14, 2022 | 61.80 | 62.63 | 61.74 | 62.23 | 4,375,588 | +0.05(+0.08%) |
Jul 13, 2022 | 61.73 | 62.57 | 61.73 | 62.18 | 542,251 | -0.23(-0.37%) |
Jul 12, 2022 | 62.57 | 63.05 | 62.19 | 62.41 | 469,923 | -0.25(-0.40%) |
Jul 11, 2022 | 63.26 | 63.26 | 62.52 | 62.66 | 188,583 | -0.68(-1.08%) |
Jul 08, 2022 | 62.86 | 63.58 | 62.69 | 63.34 | 420,658 | +0.14(+0.23%) |
Jul 07, 2022 | 62.57 | 63.30 | 62.57 | 63.20 | 508,883 | +0.78(+1.25%) |
Jul 06, 2022 | 62.33 | 63.18 | 62.22 | 62.42 | 509,969 | -0.23(-0.37%) |
Jul 05, 2022 | 62.00 | 62.65 | 61.49 | 62.65 | 785,808 | +0.37(+0.60%) |