Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.82 | 63.83 | 62.38 | 62.52 | 1,150,463 | -0.44(-0.69%) |
Sep 29, 2022 | 63.86 | 63.97 | 62.06 | 62.96 | 1,032,860 | -1.38(-2.15%) |
Sep 28, 2022 | 64.65 | 64.81 | 63.55 | 64.34 | 1,055,867 | -0.06(-0.09%) |
Sep 27, 2022 | 66.01 | 66.53 | 63.95 | 64.40 | 954,112 | -1.56(-2.36%) |
Sep 26, 2022 | 65.66 | 66.98 | 65.55 | 65.95 | 1,036,658 | +0.12(+0.18%) |
Sep 23, 2022 | 67.22 | 67.22 | 65.12 | 65.83 | 1,112,676 | -1.90(-2.81%) |
Sep 22, 2022 | 69.50 | 69.94 | 67.40 | 67.74 | 824,526 | -1.97(-2.82%) |
Sep 21, 2022 | 69.60 | 71.77 | 69.60 | 69.70 | 886,772 | +0.15(+0.21%) |
Sep 20, 2022 | 71.04 | 71.15 | 69.45 | 69.55 | 1,082,267 | -2.25(-3.14%) |
Sep 19, 2022 | 69.30 | 72.06 | 69.21 | 71.81 | 866,484 | +1.51(+2.15%) |
Sep 16, 2022 | 72.25 | 72.25 | 69.88 | 70.29 | 1,920,314 | -2.03(-2.81%) |
Sep 15, 2022 | 74.96 | 75.15 | 72.20 | 72.33 | 1,328,702 | -2.39(-3.20%) |
Sep 14, 2022 | 74.08 | 74.88 | 73.46 | 74.72 | 1,276,918 | +0.63(+0.85%) |
Sep 13, 2022 | 74.99 | 75.46 | 73.91 | 74.09 | 847,276 | -2.39(-3.13%) |
Sep 12, 2022 | 76.04 | 77.20 | 75.98 | 76.48 | 1,005,965 | +0.95(+1.25%) |
Sep 09, 2022 | 74.76 | 76.00 | 74.62 | 75.53 | 761,673 | +1.56(+2.11%) |
Sep 08, 2022 | 73.24 | 74.11 | 72.43 | 73.98 | 850,029 | +0.46(+0.63%) |
Sep 07, 2022 | 71.93 | 73.60 | 71.61 | 73.51 | 1,235,749 | +1.52(+2.11%) |
Sep 06, 2022 | 72.35 | 72.84 | 70.89 | 71.99 | 1,243,297 | -1.00(-1.37%) |
Sep 02, 2022 | 74.25 | 75.02 | 72.61 | 72.99 | 606,379 | -0.49(-0.67%) |
Sep 01, 2022 | 72.68 | 73.67 | 72.34 | 73.48 | 880,432 | +0.39(+0.53%) |
Aug 31, 2022 | 73.85 | 73.86 | 72.89 | 73.10 | 1,335,639 | -0.10(-0.14%) |
Aug 30, 2022 | 74.49 | 74.59 | 73.06 | 73.20 | 591,180 | -0.88(-1.19%) |
Aug 29, 2022 | 73.97 | 74.64 | 73.29 | 74.08 | 670,734 | -0.52(-0.70%) |
Aug 26, 2022 | 77.56 | 77.67 | 74.60 | 74.60 | 535,385 | -2.71(-3.50%) |
Aug 25, 2022 | 77.27 | 78.02 | 76.71 | 77.31 | 563,824 | +0.26(+0.34%) |
Aug 24, 2022 | 76.51 | 77.33 | 76.17 | 77.05 | 723,183 | +0.70(+0.91%) |
Aug 23, 2022 | 76.04 | 76.70 | 75.64 | 76.35 | 887,163 | +0.60(+0.80%) |
Aug 22, 2022 | 76.97 | 77.13 | 75.64 | 75.75 | 1,301,764 | -2.15(-2.76%) |
Aug 19, 2022 | 76.53 | 78.08 | 75.93 | 77.90 | 1,374,117 | +1.30(+1.69%) |
Aug 18, 2022 | 75.57 | 77.53 | 74.82 | 76.60 | 1,007,498 | +1.25(+1.66%) |
Aug 17, 2022 | 75.96 | 76.21 | 74.76 | 75.35 | 790,296 | -1.09(-1.42%) |
Aug 16, 2022 | 74.57 | 76.47 | 74.28 | 76.43 | 791,077 | +1.67(+2.23%) |
Aug 15, 2022 | 74.49 | 75.01 | 74.07 | 74.76 | 723,306 | +0.04(+0.05%) |
Aug 12, 2022 | 73.46 | 74.77 | 72.98 | 74.73 | 653,202 | +1.80(+2.47%) |
Aug 11, 2022 | 73.55 | 74.15 | 72.78 | 72.93 | 852,713 | +0.18(+0.24%) |
Aug 10, 2022 | 73.12 | 73.40 | 72.42 | 72.75 | 638,301 | +0.45(+0.63%) |
Aug 09, 2022 | 72.29 | 72.52 | 71.60 | 72.30 | 797,488 | -0.13(-0.18%) |
Aug 08, 2022 | 72.62 | 73.20 | 72.26 | 72.43 | 528,875 | +0.18(+0.24%) |
Aug 05, 2022 | 72.46 | 72.92 | 71.81 | 72.25 | 819,409 | -0.93(-1.27%) |
Aug 04, 2022 | 73.13 | 73.35 | 72.66 | 73.18 | 648,102 | -0.14(-0.19%) |
Aug 03, 2022 | 72.98 | 73.57 | 72.10 | 73.32 | 1,161,668 | +0.47(+0.65%) |
Aug 02, 2022 | 73.61 | 73.69 | 72.83 | 72.84 | 803,103 | -0.86(-1.17%) |
Aug 01, 2022 | 72.83 | 74.59 | 72.17 | 73.71 | 1,377,415 | +0.70(+0.97%) |
Jul 29, 2022 | 73.35 | 73.64 | 72.61 | 73.00 | 3,146,384 | -0.21(-0.29%) |
Jul 28, 2022 | 72.40 | 73.52 | 72.02 | 73.22 | 1,236,529 | +0.92(+1.27%) |
Jul 27, 2022 | 71.11 | 72.33 | 70.72 | 72.30 | 1,799,904 | +1.02(+1.43%) |
Jul 26, 2022 | 71.44 | 72.28 | 70.82 | 71.28 | 1,870,497 | -1.03(-1.42%) |
Jul 25, 2022 | 74.66 | 74.71 | 71.82 | 72.31 | 1,985,482 | -2.27(-3.04%) |
Jul 22, 2022 | 77.32 | 77.32 | 74.05 | 74.58 | 1,372,527 | -3.37(-4.33%) |
Jul 21, 2022 | 75.01 | 78.21 | 73.98 | 77.95 | 1,823,810 | +3.19(+4.27%) |
Jul 20, 2022 | 73.44 | 75.21 | 73.13 | 74.76 | 2,003,700 | +1.24(+1.69%) |
Jul 19, 2022 | 72.90 | 75.20 | 70.88 | 73.52 | 3,232,714 | +0.51(+0.71%) |
Jul 18, 2022 | 73.49 | 73.85 | 72.70 | 73.00 | 1,717,595 | +0.19(+0.27%) |
Jul 15, 2022 | 73.40 | 73.62 | 71.50 | 72.81 | 1,641,596 | -0.17(-0.23%) |
Jul 14, 2022 | 73.49 | 73.69 | 72.31 | 72.98 | 1,216,088 | -1.36(-1.83%) |
Jul 13, 2022 | 72.84 | 75.30 | 72.84 | 74.34 | 1,018,722 | -0.27(-0.36%) |
Jul 12, 2022 | 75.82 | 76.81 | 74.10 | 74.60 | 944,323 | -1.24(-1.64%) |
Jul 11, 2022 | 76.48 | 77.09 | 75.58 | 75.84 | 997,851 | -1.18(-1.53%) |
Jul 08, 2022 | 77.48 | 77.73 | 76.44 | 77.02 | 876,612 | -0.78(-1.00%) |
Jul 07, 2022 | 75.63 | 78.09 | 75.44 | 77.80 | 1,075,016 | +2.24(+2.97%) |
Jul 06, 2022 | 75.62 | 76.10 | 74.25 | 75.56 | 901,950 | +0.03(+0.04%) |
Jul 05, 2022 | 73.88 | 75.53 | 72.99 | 75.53 | 862,796 | +0.75(+1.01%) |