Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.80 | 60.66 | 59.61 | 59.62 | 10,033,092 | -0.32(-0.54%) |
Sep 29, 2022 | 60.81 | 61.11 | 59.33 | 59.94 | 9,098,332 | -1.63(-2.65%) |
Sep 28, 2022 | 61.13 | 61.84 | 60.77 | 61.57 | 8,758,000 | +0.63(+1.04%) |
Sep 27, 2022 | 62.63 | 62.87 | 60.56 | 60.94 | 9,511,200 | -1.01(-1.62%) |
Sep 26, 2022 | 62.80 | 63.38 | 61.88 | 61.94 | 7,065,749 | -1.07(-1.70%) |
Sep 23, 2022 | 63.80 | 63.88 | 62.35 | 63.01 | 9,508,799 | -1.44(-2.24%) |
Sep 22, 2022 | 65.26 | 65.35 | 64.27 | 64.46 | 7,387,482 | -0.70(-1.08%) |
Sep 21, 2022 | 67.08 | 67.24 | 65.15 | 65.16 | 6,932,494 | -1.33(-2.00%) |
Sep 20, 2022 | 66.65 | 66.83 | 65.84 | 66.49 | 8,834,540 | -0.94(-1.39%) |
Sep 19, 2022 | 66.58 | 67.49 | 66.29 | 67.43 | 8,565,796 | +0.23(+0.35%) |
Sep 16, 2022 | 67.93 | 68.14 | 66.62 | 67.19 | 23,982,418 | -1.38(-2.01%) |
Sep 15, 2022 | 69.80 | 70.38 | 68.09 | 68.57 | 12,779,943 | -1.84(-2.61%) |
Sep 14, 2022 | 73.99 | 74.07 | 70.06 | 70.40 | 22,126,260 | -3.83(-5.16%) |
Sep 13, 2022 | 74.25 | 77.52 | 73.98 | 74.23 | 30,193,730 | -1.02(-1.35%) |
Sep 12, 2022 | 74.81 | 75.54 | 74.46 | 75.25 | 15,931,298 | +1.14(+1.54%) |
Sep 09, 2022 | 72.87 | 74.20 | 72.67 | 74.10 | 7,953,950 | +1.23(+1.69%) |
Sep 08, 2022 | 72.27 | 73.02 | 71.86 | 72.87 | 7,078,208 | +0.16(+0.21%) |
Sep 07, 2022 | 71.93 | 72.89 | 71.67 | 72.72 | 5,933,709 | +0.64(+0.89%) |
Sep 06, 2022 | 72.92 | 73.38 | 71.80 | 72.07 | 7,262,857 | -0.83(-1.14%) |
Sep 02, 2022 | 73.94 | 74.94 | 72.71 | 72.90 | 11,296,378 | -0.61(-0.82%) |
Sep 01, 2022 | 72.36 | 73.58 | 71.78 | 73.51 | 8,337,860 | +1.12(+1.55%) |
Aug 31, 2022 | 72.69 | 73.36 | 72.28 | 72.39 | 8,810,609 | +0.01(+0.01%) |
Aug 30, 2022 | 72.65 | 72.89 | 71.71 | 72.38 | 5,223,323 | -0.05(-0.07%) |
Aug 29, 2022 | 72.35 | 73.08 | 72.31 | 72.43 | 4,400,331 | -0.45(-0.62%) |
Aug 26, 2022 | 75.15 | 75.42 | 72.80 | 72.87 | 5,023,810 | -2.19(-2.91%) |
Aug 25, 2022 | 74.52 | 75.08 | 74.18 | 75.06 | 3,609,352 | +0.70(+0.95%) |
Aug 24, 2022 | 74.65 | 74.74 | 74.24 | 74.36 | 3,966,895 | -0.23(-0.31%) |
Aug 23, 2022 | 74.44 | 75.18 | 74.44 | 74.59 | 4,548,359 | -0.05(-0.07%) |
Aug 22, 2022 | 76.08 | 76.08 | 74.36 | 74.64 | 5,898,124 | -2.15(-2.80%) |
Aug 19, 2022 | 77.15 | 77.25 | 76.57 | 76.79 | 4,793,024 | -0.64(-0.83%) |
Aug 18, 2022 | 77.39 | 77.98 | 77.13 | 77.43 | 4,220,893 | +0.07(+0.09%) |
Aug 17, 2022 | 77.12 | 77.87 | 77.07 | 77.37 | 5,311,566 | -0.26(-0.34%) |
Aug 16, 2022 | 77.02 | 77.76 | 76.97 | 77.63 | 6,335,790 | +0.40(+0.52%) |
Aug 15, 2022 | 76.96 | 77.53 | 76.63 | 77.23 | 3,824,559 | -0.04(-0.05%) |
Aug 12, 2022 | 76.14 | 77.53 | 75.81 | 77.27 | 6,855,416 | +1.94(+2.58%) |
Aug 11, 2022 | 76.10 | 76.14 | 75.25 | 75.32 | 5,690,355 | -0.37(-0.49%) |
Aug 10, 2022 | 75.74 | 76.13 | 75.36 | 75.70 | 5,386,084 | +0.75(+1.00%) |
Aug 09, 2022 | 74.40 | 75.08 | 74.04 | 74.94 | 4,347,171 | +0.29(+0.39%) |
Aug 08, 2022 | 75.09 | 75.59 | 74.46 | 74.65 | 4,849,622 | -0.86(-1.14%) |
Aug 05, 2022 | 74.46 | 75.56 | 74.19 | 75.51 | 4,976,521 | -0.05(-0.06%) |
Aug 04, 2022 | 75.61 | 76.00 | 75.28 | 75.56 | 3,745,231 | +0.03(+0.04%) |
Aug 03, 2022 | 74.90 | 75.91 | 74.49 | 75.53 | 6,280,443 | +1.00(+1.34%) |
Aug 02, 2022 | 75.16 | 75.42 | 74.25 | 74.53 | 6,559,393 | -1.06(-1.41%) |
Aug 01, 2022 | 75.34 | 75.96 | 74.90 | 75.60 | 5,354,599 | -0.39(-0.51%) |
Jul 29, 2022 | 75.18 | 76.30 | 75.17 | 75.99 | 6,070,959 | +0.78(+1.04%) |
Jul 28, 2022 | 73.84 | 75.44 | 73.52 | 75.21 | 5,826,430 | +1.14(+1.54%) |
Jul 27, 2022 | 72.61 | 74.31 | 72.55 | 74.07 | 6,843,467 | +1.80(+2.49%) |
Jul 26, 2022 | 73.02 | 73.51 | 71.95 | 72.27 | 7,461,592 | -0.81(-1.11%) |
Jul 25, 2022 | 73.31 | 73.64 | 72.57 | 73.08 | 5,860,581 | -0.04(-0.05%) |
Jul 22, 2022 | 73.04 | 73.50 | 72.49 | 73.12 | 6,822,243 | +0.35(+0.48%) |
Jul 21, 2022 | 70.43 | 72.85 | 70.41 | 72.77 | 7,175,451 | +1.90(+2.69%) |
Jul 20, 2022 | 70.82 | 71.36 | 70.44 | 70.86 | 5,793,452 | +0.34(+0.48%) |
Jul 19, 2022 | 68.96 | 70.58 | 68.59 | 70.52 | 7,334,721 | +1.98(+2.89%) |
Jul 18, 2022 | 69.56 | 70.00 | 68.48 | 68.54 | 4,755,518 | -0.52(-0.75%) |
Jul 15, 2022 | 68.59 | 69.18 | 68.34 | 69.06 | 5,259,262 | +1.26(+1.86%) |
Jul 14, 2022 | 67.52 | 67.93 | 66.61 | 67.80 | 5,035,333 | -0.57(-0.83%) |
Jul 13, 2022 | 67.41 | 68.85 | 67.05 | 68.36 | 6,609,239 | -0.37(-0.54%) |
Jul 12, 2022 | 69.90 | 70.23 | 68.40 | 68.74 | 7,314,790 | -1.13(-1.62%) |
Jul 11, 2022 | 69.31 | 70.26 | 69.21 | 69.87 | 4,665,826 | +0.02(+0.03%) |
Jul 08, 2022 | 69.67 | 70.21 | 69.32 | 69.85 | 5,069,958 | +0.04(+0.06%) |
Jul 07, 2022 | 69.81 | 69.96 | 69.17 | 69.81 | 8,040,763 | +0.17(+0.24%) |
Jul 06, 2022 | 70.29 | 70.69 | 69.30 | 69.64 | 6,217,924 | -0.32(-0.46%) |
Jul 05, 2022 | 68.40 | 69.97 | 68.21 | 69.96 | 9,883,627 | +1.09(+1.58%) |