Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.32 | 71.49 | 69.26 | 69.77 | 7,862,901 | -0.75(-1.06%) |
Sep 29, 2022 | 70.28 | 71.12 | 69.48 | 70.52 | 7,269,461 | -0.59(-0.83%) |
Sep 28, 2022 | 69.51 | 71.61 | 69.40 | 71.11 | 8,522,411 | +1.57(+2.26%) |
Sep 27, 2022 | 69.67 | 70.53 | 68.58 | 69.54 | 6,754,958 | +0.72(+1.04%) |
Sep 26, 2022 | 68.40 | 69.88 | 68.22 | 68.82 | 10,782,257 | +0.00(+0.00%) |
Sep 23, 2022 | 69.07 | 69.25 | 67.77 | 68.82 | 8,229,035 | -1.14(-1.62%) |
Sep 22, 2022 | 71.43 | 72.00 | 69.51 | 69.95 | 8,377,602 | -0.83(-1.17%) |
Sep 21, 2022 | 72.19 | 73.14 | 70.72 | 70.78 | 8,330,590 | -0.43(-0.60%) |
Sep 20, 2022 | 70.94 | 72.34 | 70.77 | 71.21 | 7,666,440 | -0.35(-0.49%) |
Sep 19, 2022 | 69.19 | 71.73 | 69.04 | 71.56 | 7,837,916 | +1.79(+2.56%) |
Sep 16, 2022 | 69.86 | 70.09 | 68.62 | 69.77 | 12,978,316 | -0.69(-0.98%) |
Sep 15, 2022 | 69.49 | 71.33 | 69.48 | 70.46 | 5,057,948 | -0.17(-0.23%) |
Sep 14, 2022 | 71.00 | 71.26 | 69.94 | 70.62 | 5,428,762 | -0.19(-0.27%) |
Sep 13, 2022 | 71.00 | 71.70 | 70.40 | 70.82 | 5,473,947 | -1.91(-2.63%) |
Sep 12, 2022 | 72.50 | 72.83 | 71.79 | 72.73 | 4,647,437 | +0.37(+0.51%) |
Sep 09, 2022 | 71.64 | 72.67 | 71.53 | 72.36 | 6,666,488 | +1.34(+1.89%) |
Sep 08, 2022 | 69.60 | 71.17 | 69.17 | 71.02 | 5,463,579 | +1.33(+1.91%) |
Sep 07, 2022 | 67.90 | 70.06 | 67.84 | 69.69 | 5,364,766 | +1.28(+1.87%) |
Sep 06, 2022 | 68.95 | 69.26 | 67.39 | 68.41 | 5,051,143 | +0.13(+0.18%) |
Sep 02, 2022 | 69.95 | 69.95 | 67.95 | 68.28 | 6,374,582 | -1.34(-1.92%) |
Sep 01, 2022 | 68.93 | 69.75 | 67.37 | 69.62 | 6,128,384 | +0.75(+1.09%) |
Aug 31, 2022 | 70.71 | 70.71 | 68.86 | 68.88 | 7,745,516 | -1.50(-2.14%) |
Aug 30, 2022 | 70.36 | 70.77 | 68.85 | 70.38 | 7,161,288 | +0.54(+0.78%) |
Aug 29, 2022 | 69.43 | 70.76 | 68.98 | 69.84 | 5,525,082 | +0.05(+0.07%) |
Aug 26, 2022 | 72.28 | 72.43 | 69.74 | 69.79 | 5,531,437 | -2.05(-2.85%) |
Aug 25, 2022 | 71.53 | 72.13 | 71.11 | 71.84 | 4,426,910 | +0.66(+0.93%) |
Aug 24, 2022 | 70.81 | 71.60 | 70.60 | 71.18 | 3,823,932 | +0.51(+0.73%) |
Aug 23, 2022 | 70.16 | 70.99 | 70.09 | 70.66 | 4,020,146 | +0.23(+0.33%) |
Aug 22, 2022 | 70.38 | 70.82 | 69.75 | 70.43 | 4,114,990 | -1.27(-1.77%) |
Aug 19, 2022 | 72.91 | 73.04 | 71.30 | 71.70 | 5,288,248 | -1.83(-2.50%) |
Aug 18, 2022 | 73.15 | 73.94 | 72.82 | 73.54 | 3,904,456 | +0.28(+0.38%) |
Aug 17, 2022 | 73.63 | 74.46 | 72.80 | 73.26 | 9,357,671 | -1.67(-2.23%) |
Aug 16, 2022 | 73.16 | 75.14 | 73.07 | 74.93 | 11,567,535 | +1.28(+1.74%) |
Aug 15, 2022 | 72.01 | 74.31 | 71.77 | 73.64 | 12,846,592 | +0.83(+1.15%) |
Aug 12, 2022 | 70.87 | 73.00 | 69.79 | 72.81 | 15,461,533 | +2.36(+3.35%) |
Aug 11, 2022 | 68.78 | 70.64 | 68.70 | 70.45 | 16,868,630 | +2.77(+4.09%) |
Aug 10, 2022 | 67.74 | 68.03 | 66.72 | 67.68 | 7,444,194 | +0.87(+1.30%) |
Aug 09, 2022 | 66.59 | 66.90 | 66.18 | 66.81 | 4,071,543 | +0.57(+0.86%) |
Aug 08, 2022 | 67.13 | 67.36 | 65.87 | 66.24 | 4,550,719 | -0.83(-1.24%) |
Aug 05, 2022 | 66.10 | 68.04 | 65.97 | 67.07 | 5,033,360 | +0.30(+0.45%) |
Aug 04, 2022 | 66.88 | 67.18 | 66.29 | 66.77 | 6,250,549 | +0.02(+0.03%) |
Aug 03, 2022 | 66.37 | 67.35 | 66.25 | 66.75 | 7,036,048 | +1.38(+2.12%) |
Aug 02, 2022 | 63.59 | 65.81 | 63.47 | 65.37 | 13,650,438 | -1.13(-1.70%) |
Aug 01, 2022 | 65.75 | 66.88 | 65.13 | 66.50 | 6,135,205 | -0.32(-0.48%) |
Jul 29, 2022 | 65.52 | 68.00 | 65.44 | 66.82 | 10,357,210 | +1.31(+1.99%) |
Jul 28, 2022 | 62.04 | 65.54 | 60.79 | 65.52 | 16,939,804 | +5.02(+8.30%) |
Jul 27, 2022 | 59.37 | 60.82 | 59.18 | 60.49 | 5,446,782 | +1.30(+2.19%) |
Jul 26, 2022 | 61.37 | 61.38 | 58.96 | 59.20 | 5,778,799 | -2.41(-3.91%) |
Jul 25, 2022 | 61.45 | 61.87 | 60.98 | 61.61 | 6,944,450 | +0.65(+1.06%) |
Jul 22, 2022 | 61.33 | 61.82 | 60.60 | 60.96 | 7,020,669 | -0.14(-0.22%) |
Jul 21, 2022 | 60.97 | 61.11 | 59.96 | 61.09 | 7,131,540 | +0.29(+0.48%) |
Jul 20, 2022 | 61.14 | 61.50 | 60.39 | 60.80 | 6,990,404 | -0.36(-0.59%) |
Jul 19, 2022 | 59.95 | 61.32 | 59.69 | 61.16 | 7,029,570 | +1.90(+3.20%) |
Jul 18, 2022 | 61.63 | 61.63 | 58.87 | 59.26 | 9,650,151 | -0.91(-1.51%) |
Jul 15, 2022 | 59.37 | 60.51 | 58.98 | 60.17 | 7,460,533 | +1.56(+2.66%) |
Jul 14, 2022 | 58.34 | 59.20 | 57.67 | 58.62 | 5,870,560 | -0.95(-1.59%) |
Jul 13, 2022 | 59.40 | 60.00 | 58.76 | 59.56 | 4,516,140 | -0.68(-1.12%) |
Jul 12, 2022 | 60.43 | 61.80 | 60.05 | 60.24 | 6,492,550 | -0.67(-1.10%) |
Jul 11, 2022 | 61.52 | 61.58 | 60.68 | 60.91 | 5,165,923 | -1.37(-2.21%) |
Jul 08, 2022 | 62.05 | 62.48 | 61.14 | 62.28 | 4,712,956 | +0.12(+0.19%) |
Jul 07, 2022 | 61.86 | 62.39 | 61.60 | 62.17 | 4,870,670 | +0.77(+1.26%) |
Jul 06, 2022 | 60.96 | 62.02 | 60.71 | 61.39 | 6,474,973 | +0.05(+0.08%) |
Jul 05, 2022 | 60.65 | 61.35 | 59.41 | 61.34 | 4,626,237 | -0.51(-0.83%) |