Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.75 | 64.14 | 62.88 | 62.96 | 3,709,602 | -0.76(-1.19%) |
Sep 29, 2022 | 64.28 | 64.34 | 63.27 | 63.72 | 4,502,826 | -0.99(-1.52%) |
Sep 28, 2022 | 63.81 | 65.02 | 63.63 | 64.71 | 4,038,632 | +1.19(+1.88%) |
Sep 27, 2022 | 64.34 | 64.66 | 63.14 | 63.51 | 6,863,390 | -0.29(-0.46%) |
Sep 26, 2022 | 64.27 | 64.68 | 63.55 | 63.81 | 4,651,039 | -0.71(-1.10%) |
Sep 23, 2022 | 64.98 | 65.11 | 63.72 | 64.52 | 7,988,177 | -1.05(-1.60%) |
Sep 22, 2022 | 65.79 | 66.05 | 65.36 | 65.57 | 5,942,242 | -0.22(-0.33%) |
Sep 21, 2022 | 67.08 | 67.55 | 65.78 | 65.79 | 4,469,483 | -0.91(-1.37%) |
Sep 20, 2022 | 66.95 | 66.95 | 66.23 | 66.70 | 3,737,281 | -0.70(-1.05%) |
Sep 19, 2022 | 66.31 | 67.42 | 66.31 | 67.40 | 2,461,417 | +0.54(+0.80%) |
Sep 16, 2022 | 66.47 | 66.95 | 66.20 | 66.87 | 4,148,543 | +0.00(+0.00%) |
Sep 15, 2022 | 67.30 | 67.51 | 66.63 | 66.87 | 2,784,280 | -0.54(-0.79%) |
Sep 14, 2022 | 67.56 | 67.70 | 66.86 | 67.40 | 2,518,037 | +0.06(+0.08%) |
Sep 13, 2022 | 69.00 | 69.09 | 67.13 | 67.35 | 3,733,441 | -2.70(-3.85%) |
Sep 12, 2022 | 69.93 | 70.42 | 69.81 | 70.04 | 2,698,812 | +0.28(+0.40%) |
Sep 09, 2022 | 69.35 | 69.90 | 69.24 | 69.76 | 1,952,179 | +0.81(+1.17%) |
Sep 08, 2022 | 68.15 | 68.97 | 67.81 | 68.95 | 2,375,386 | +0.54(+0.80%) |
Sep 07, 2022 | 67.39 | 68.51 | 67.27 | 68.41 | 2,220,302 | +0.99(+1.46%) |
Sep 06, 2022 | 67.89 | 68.00 | 67.18 | 67.42 | 2,809,019 | -0.23(-0.35%) |
Sep 02, 2022 | 68.94 | 69.19 | 67.39 | 67.66 | 2,552,492 | -0.62(-0.91%) |
Sep 01, 2022 | 67.73 | 68.32 | 67.37 | 68.28 | 4,004,084 | +0.27(+0.40%) |
Aug 31, 2022 | 68.77 | 68.89 | 67.93 | 68.01 | 2,330,105 | -0.57(-0.84%) |
Aug 30, 2022 | 69.44 | 69.44 | 68.33 | 68.58 | 2,805,409 | -0.73(-1.06%) |
Aug 29, 2022 | 69.44 | 69.84 | 69.07 | 69.31 | 2,843,920 | -0.45(-0.65%) |
Aug 26, 2022 | 71.87 | 72.03 | 69.72 | 69.76 | 3,228,029 | -2.11(-2.94%) |
Aug 25, 2022 | 71.34 | 71.88 | 71.14 | 71.88 | 1,965,319 | +0.79(+1.11%) |
Aug 24, 2022 | 70.96 | 71.24 | 70.78 | 71.09 | 1,721,863 | +0.03(+0.04%) |
Aug 23, 2022 | 71.20 | 71.47 | 70.99 | 71.06 | 1,793,366 | -0.14(-0.20%) |
Aug 22, 2022 | 71.96 | 71.96 | 71.07 | 71.20 | 2,242,230 | -1.34(-1.85%) |
Aug 19, 2022 | 72.78 | 72.85 | 72.31 | 72.54 | 2,610,819 | -0.57(-0.78%) |
Aug 18, 2022 | 72.93 | 73.17 | 72.71 | 73.12 | 2,203,764 | +0.44(+0.61%) |
Aug 17, 2022 | 72.60 | 73.06 | 72.35 | 72.67 | 2,388,705 | -0.47(-0.64%) |
Aug 16, 2022 | 72.56 | 73.42 | 72.55 | 73.14 | 3,663,754 | +0.44(+0.61%) |
Aug 15, 2022 | 72.10 | 72.76 | 71.95 | 72.70 | 2,919,723 | +0.15(+0.21%) |
Aug 12, 2022 | 71.71 | 72.58 | 71.63 | 72.55 | 1,913,957 | +1.08(+1.51%) |
Aug 11, 2022 | 71.62 | 72.04 | 71.38 | 71.47 | 2,316,632 | +0.13(+0.18%) |
Aug 10, 2022 | 70.90 | 71.36 | 70.86 | 71.34 | 2,607,806 | +1.21(+1.73%) |
Aug 09, 2022 | 70.17 | 70.32 | 69.84 | 70.13 | 1,983,586 | -0.03(-0.04%) |
Aug 08, 2022 | 70.31 | 70.54 | 69.96 | 70.16 | 2,315,869 | +0.08(+0.11%) |
Aug 05, 2022 | 69.43 | 70.11 | 69.34 | 70.08 | 2,177,181 | +0.20(+0.28%) |
Aug 04, 2022 | 70.01 | 70.06 | 69.76 | 69.88 | 2,090,702 | -0.19(-0.27%) |
Aug 03, 2022 | 69.67 | 70.26 | 69.40 | 70.07 | 2,227,667 | +0.72(+1.04%) |
Aug 02, 2022 | 69.89 | 70.18 | 69.34 | 69.35 | 2,486,117 | -0.63(-0.90%) |
Aug 01, 2022 | 69.58 | 70.09 | 69.47 | 69.98 | 3,129,406 | +0.07(+0.09%) |
Jul 29, 2022 | 69.36 | 70.04 | 69.26 | 69.91 | 2,901,556 | +0.56(+0.81%) |
Jul 28, 2022 | 68.96 | 69.53 | 68.28 | 69.35 | 2,668,975 | +0.46(+0.67%) |
Jul 27, 2022 | 68.08 | 69.11 | 67.93 | 68.89 | 2,263,757 | +0.97(+1.42%) |
Jul 26, 2022 | 68.07 | 68.28 | 67.79 | 67.92 | 2,382,635 | -0.20(-0.29%) |
Jul 25, 2022 | 67.98 | 68.23 | 67.75 | 68.12 | 2,681,773 | +0.32(+0.47%) |
Jul 22, 2022 | 68.20 | 68.39 | 67.39 | 67.80 | 2,398,754 | -0.29(-0.43%) |
Jul 21, 2022 | 67.74 | 68.09 | 67.25 | 68.09 | 2,309,644 | +0.06(+0.08%) |
Jul 20, 2022 | 68.11 | 68.32 | 67.68 | 68.03 | 2,556,825 | -0.16(-0.23%) |
Jul 19, 2022 | 67.30 | 68.32 | 67.26 | 68.19 | 1,921,956 | +1.27(+1.89%) |
Jul 18, 2022 | 67.86 | 68.01 | 66.72 | 66.93 | 2,319,392 | -0.53(-0.78%) |
Jul 15, 2022 | 67.13 | 67.47 | 66.78 | 67.45 | 2,043,444 | +0.96(+1.44%) |
Jul 14, 2022 | 65.99 | 66.56 | 65.64 | 66.49 | 3,613,869 | -0.46(-0.69%) |
Jul 13, 2022 | 66.71 | 67.43 | 66.44 | 66.95 | 2,841,169 | -0.50(-0.74%) |
Jul 12, 2022 | 67.64 | 68.23 | 67.18 | 67.45 | 2,112,616 | -0.27(-0.40%) |
Jul 11, 2022 | 67.81 | 68.07 | 67.60 | 67.72 | 2,282,762 | -0.38(-0.55%) |
Jul 08, 2022 | 68.16 | 68.42 | 67.83 | 68.10 | 2,275,853 | -0.13(-0.19%) |
Jul 07, 2022 | 67.86 | 68.41 | 67.82 | 68.23 | 2,360,335 | +0.75(+1.11%) |
Jul 06, 2022 | 67.38 | 67.89 | 66.92 | 67.48 | 2,726,674 | +0.18(+0.27%) |
Jul 05, 2022 | 66.93 | 67.31 | 65.91 | 67.30 | 3,125,786 | -0.49(-0.72%) |