Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.06 | 67.15 | 65.73 | 65.93 | 5,581,069 | -0.17(-0.26%) |
Sep 29, 2022 | 66.45 | 66.45 | 65.15 | 66.11 | 5,907,923 | -0.99(-1.47%) |
Sep 28, 2022 | 65.76 | 67.40 | 65.50 | 67.09 | 6,966,985 | +1.69(+2.58%) |
Sep 27, 2022 | 66.10 | 66.47 | 64.81 | 65.41 | 7,302,200 | +0.15(+0.22%) |
Sep 26, 2022 | 65.86 | 66.71 | 64.93 | 65.26 | 7,725,267 | -1.08(-1.62%) |
Sep 23, 2022 | 66.56 | 66.65 | 65.35 | 66.34 | 7,226,090 | -1.39(-2.05%) |
Sep 22, 2022 | 68.83 | 69.02 | 67.68 | 67.72 | 6,061,820 | -0.82(-1.20%) |
Sep 21, 2022 | 70.58 | 70.73 | 68.52 | 68.55 | 9,163,859 | -1.53(-2.19%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.55 | 70.08 | 4,925,523 | -1.36(-1.90%) |
Sep 19, 2022 | 69.51 | 71.53 | 69.42 | 71.44 | 5,324,529 | +1.16(+1.66%) |
Sep 16, 2022 | 70.44 | 70.54 | 69.51 | 70.27 | 8,436,631 | -1.13(-1.58%) |
Sep 15, 2022 | 72.08 | 72.82 | 71.27 | 71.40 | 5,402,651 | -0.95(-1.32%) |
Sep 14, 2022 | 72.92 | 73.00 | 71.65 | 72.36 | 5,997,384 | -0.90(-1.22%) |
Sep 13, 2022 | 74.02 | 74.87 | 73.06 | 73.25 | 4,950,357 | -2.71(-3.57%) |
Sep 12, 2022 | 76.03 | 76.33 | 75.50 | 75.96 | 4,200,884 | +0.70(+0.94%) |
Sep 09, 2022 | 74.88 | 75.46 | 74.68 | 75.26 | 3,784,621 | +1.12(+1.51%) |
Sep 08, 2022 | 72.69 | 74.19 | 72.43 | 74.14 | 4,562,674 | +0.71(+0.97%) |
Sep 07, 2022 | 71.26 | 73.55 | 71.09 | 73.43 | 6,324,049 | +1.98(+2.77%) |
Sep 06, 2022 | 72.09 | 72.35 | 71.13 | 71.45 | 6,510,149 | -0.22(-0.31%) |
Sep 02, 2022 | 72.80 | 73.37 | 71.35 | 71.67 | 7,331,223 | -0.07(-0.09%) |
Sep 01, 2022 | 71.82 | 71.94 | 70.86 | 71.74 | 6,118,443 | -0.95(-1.31%) |
Aug 31, 2022 | 73.72 | 73.72 | 72.66 | 72.69 | 5,213,296 | -0.91(-1.23%) |
Aug 30, 2022 | 75.02 | 75.06 | 73.17 | 73.60 | 3,839,615 | -1.22(-1.64%) |
Aug 29, 2022 | 74.52 | 75.44 | 74.34 | 74.82 | 3,734,024 | -0.53(-0.70%) |
Aug 26, 2022 | 77.91 | 77.98 | 75.30 | 75.35 | 4,494,977 | -2.38(-3.06%) |
Aug 25, 2022 | 76.53 | 77.76 | 76.53 | 77.73 | 3,180,023 | +1.73(+2.27%) |
Aug 24, 2022 | 75.75 | 76.28 | 75.54 | 76.01 | 2,997,068 | +0.16(+0.22%) |
Aug 23, 2022 | 75.11 | 76.22 | 75.11 | 75.85 | 5,103,970 | +0.74(+0.99%) |
Aug 22, 2022 | 75.13 | 75.52 | 74.83 | 75.10 | 3,647,367 | -1.21(-1.59%) |
Aug 19, 2022 | 77.32 | 77.32 | 76.04 | 76.32 | 3,441,236 | -1.43(-1.84%) |
Aug 18, 2022 | 77.81 | 77.93 | 77.24 | 77.74 | 2,366,631 | +0.24(+0.31%) |
Aug 17, 2022 | 77.71 | 77.88 | 77.09 | 77.50 | 4,232,376 | -1.08(-1.37%) |
Aug 16, 2022 | 77.93 | 78.92 | 77.92 | 78.58 | 2,703,098 | +0.43(+0.56%) |
Aug 15, 2022 | 77.37 | 78.27 | 77.11 | 78.15 | 3,309,363 | -0.05(-0.06%) |
Aug 12, 2022 | 76.99 | 78.22 | 76.85 | 78.20 | 3,862,802 | +1.45(+1.88%) |
Aug 11, 2022 | 77.19 | 77.73 | 76.66 | 76.75 | 3,179,112 | +0.26(+0.34%) |
Aug 10, 2022 | 75.83 | 76.92 | 75.81 | 76.49 | 4,423,490 | +2.11(+2.84%) |
Aug 09, 2022 | 74.87 | 74.90 | 74.12 | 74.38 | 7,255,036 | -0.37(-0.49%) |
Aug 08, 2022 | 75.24 | 75.81 | 74.70 | 74.75 | 4,883,048 | +0.41(+0.56%) |
Aug 05, 2022 | 73.48 | 74.65 | 73.38 | 74.33 | 3,056,082 | +0.26(+0.35%) |
Aug 04, 2022 | 74.14 | 74.71 | 73.70 | 74.07 | 3,578,364 | +0.05(+0.07%) |
Aug 03, 2022 | 74.35 | 74.53 | 73.40 | 74.02 | 4,980,163 | +0.08(+0.10%) |
Aug 02, 2022 | 74.33 | 74.98 | 73.53 | 73.95 | 5,896,115 | -0.76(-1.02%) |
Aug 01, 2022 | 74.96 | 75.02 | 74.16 | 74.71 | 5,400,409 | -0.61(-0.81%) |
Jul 29, 2022 | 74.85 | 75.52 | 74.56 | 75.32 | 4,802,148 | +0.99(+1.34%) |
Jul 28, 2022 | 73.38 | 74.40 | 73.21 | 74.32 | 6,136,062 | +1.29(+1.77%) |
Jul 27, 2022 | 71.65 | 73.32 | 71.31 | 73.03 | 6,070,307 | +0.87(+1.20%) |
Jul 26, 2022 | 72.28 | 72.59 | 71.88 | 72.16 | 3,995,845 | -0.49(-0.68%) |
Jul 25, 2022 | 72.55 | 72.75 | 72.07 | 72.65 | 4,009,363 | +0.30(+0.41%) |
Jul 22, 2022 | 73.32 | 73.70 | 72.03 | 72.36 | 5,605,701 | -0.52(-0.71%) |
Jul 21, 2022 | 71.73 | 72.90 | 71.40 | 72.88 | 4,876,624 | +1.02(+1.42%) |
Jul 20, 2022 | 71.63 | 72.17 | 71.32 | 71.85 | 4,867,058 | +0.13(+0.17%) |
Jul 19, 2022 | 70.38 | 71.89 | 70.30 | 71.73 | 5,853,292 | +2.12(+3.05%) |
Jul 18, 2022 | 70.35 | 70.68 | 69.35 | 69.61 | 3,907,479 | +0.16(+0.24%) |
Jul 15, 2022 | 69.48 | 69.69 | 68.60 | 69.44 | 5,360,244 | +1.07(+1.56%) |
Jul 14, 2022 | 68.36 | 68.43 | 67.46 | 68.37 | 7,786,711 | -1.28(-1.84%) |
Jul 13, 2022 | 68.91 | 70.06 | 68.57 | 69.66 | 10,373,103 | -0.40(-0.58%) |
Jul 12, 2022 | 69.90 | 70.99 | 69.81 | 70.06 | 7,057,688 | -0.13(-0.19%) |
Jul 11, 2022 | 69.68 | 70.51 | 69.55 | 70.20 | 4,298,658 | -0.19(-0.27%) |
Jul 08, 2022 | 71.19 | 71.30 | 70.01 | 70.39 | 4,250,395 | -0.69(-0.98%) |
Jul 07, 2022 | 71.32 | 71.82 | 70.88 | 71.08 | 5,133,600 | +0.63(+0.89%) |
Jul 06, 2022 | 69.94 | 70.66 | 69.17 | 70.46 | 8,611,212 | +0.44(+0.63%) |
Jul 05, 2022 | 69.57 | 70.02 | 68.55 | 70.01 | 10,069,554 | -1.44(-2.01%) |