Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.90 | 64.15 | 62.23 | 62.37 | 23,924,246 | -1.23(-1.93%) |
Sep 29, 2022 | 65.91 | 66.06 | 63.46 | 63.60 | 21,355,500 | -2.66(-4.01%) |
Sep 28, 2022 | 66.31 | 66.66 | 65.44 | 66.25 | 24,097,100 | +0.70(+1.07%) |
Sep 27, 2022 | 67.11 | 67.21 | 65.22 | 65.55 | 20,107,596 | -1.12(-1.69%) |
Sep 26, 2022 | 68.15 | 68.23 | 66.00 | 66.67 | 18,874,852 | -1.65(-2.41%) |
Sep 23, 2022 | 68.44 | 68.54 | 67.44 | 68.32 | 17,027,194 | -0.80(-1.16%) |
Sep 22, 2022 | 69.31 | 69.58 | 68.76 | 69.12 | 18,224,666 | -0.25(-0.36%) |
Sep 21, 2022 | 70.78 | 71.26 | 69.34 | 69.36 | 15,998,005 | -0.96(-1.37%) |
Sep 20, 2022 | 70.90 | 70.90 | 69.82 | 70.33 | 12,421,254 | -1.04(-1.45%) |
Sep 19, 2022 | 70.20 | 71.37 | 70.01 | 71.36 | 11,272,187 | +0.94(+1.34%) |
Sep 16, 2022 | 70.43 | 70.97 | 70.30 | 70.42 | 17,037,796 | -0.26(-0.37%) |
Sep 15, 2022 | 71.91 | 71.91 | 70.51 | 70.68 | 19,093,246 | -1.81(-2.49%) |
Sep 14, 2022 | 71.93 | 72.90 | 71.86 | 72.49 | 11,784,665 | +0.59(+0.82%) |
Sep 13, 2022 | 73.12 | 73.43 | 71.55 | 71.90 | 18,588,164 | -1.97(-2.66%) |
Sep 12, 2022 | 73.37 | 73.97 | 73.14 | 73.87 | 11,992,314 | +0.70(+0.96%) |
Sep 09, 2022 | 73.31 | 73.59 | 72.67 | 73.17 | 11,199,786 | +0.29(+0.40%) |
Sep 08, 2022 | 72.66 | 73.36 | 72.49 | 72.88 | 13,295,593 | -0.06(-0.08%) |
Sep 07, 2022 | 71.06 | 73.04 | 70.99 | 72.94 | 16,660,532 | +2.21(+3.13%) |
Sep 06, 2022 | 70.94 | 71.71 | 70.54 | 70.72 | 17,396,268 | +0.18(+0.25%) |
Sep 02, 2022 | 71.49 | 72.16 | 70.33 | 70.54 | 13,502,666 | -0.77(-1.07%) |
Sep 01, 2022 | 70.02 | 71.41 | 70.02 | 71.31 | 14,889,833 | +1.01(+1.44%) |
Aug 31, 2022 | 70.80 | 71.23 | 70.26 | 70.30 | 11,638,877 | -0.46(-0.65%) |
Aug 30, 2022 | 71.79 | 71.85 | 70.50 | 70.76 | 10,871,756 | -1.05(-1.46%) |
Aug 29, 2022 | 71.22 | 72.34 | 70.81 | 71.81 | 11,885,112 | +0.22(+0.30%) |
Aug 26, 2022 | 72.74 | 72.98 | 71.52 | 71.59 | 9,376,122 | -1.12(-1.53%) |
Aug 25, 2022 | 72.43 | 72.71 | 71.89 | 72.71 | 7,720,794 | +0.44(+0.61%) |
Aug 24, 2022 | 71.94 | 72.36 | 71.76 | 72.26 | 7,932,508 | +0.23(+0.32%) |
Aug 23, 2022 | 72.34 | 72.50 | 71.74 | 72.04 | 8,329,044 | -0.44(-0.60%) |
Aug 22, 2022 | 73.12 | 73.26 | 72.28 | 72.47 | 13,987,231 | -1.00(-1.36%) |
Aug 19, 2022 | 73.42 | 73.81 | 73.14 | 73.47 | 9,140,363 | -0.04(-0.05%) |
Aug 18, 2022 | 73.30 | 73.74 | 73.25 | 73.51 | 8,755,509 | +0.27(+0.37%) |
Aug 17, 2022 | 73.06 | 73.55 | 73.00 | 73.24 | 11,254,844 | -0.12(-0.17%) |
Aug 16, 2022 | 72.99 | 73.63 | 72.91 | 73.36 | 8,236,775 | +0.21(+0.28%) |
Aug 15, 2022 | 72.41 | 73.23 | 72.27 | 73.15 | 8,233,612 | +0.61(+0.83%) |
Aug 12, 2022 | 71.87 | 72.56 | 71.73 | 72.55 | 8,353,703 | +1.16(+1.63%) |
Aug 11, 2022 | 71.50 | 72.10 | 71.18 | 71.38 | 8,485,707 | -0.01(-0.01%) |
Aug 10, 2022 | 71.40 | 71.55 | 70.87 | 71.39 | 8,341,677 | +0.31(+0.44%) |
Aug 09, 2022 | 70.51 | 71.21 | 70.47 | 71.08 | 8,573,228 | +0.78(+1.12%) |
Aug 08, 2022 | 70.80 | 71.13 | 69.97 | 70.30 | 8,935,402 | +0.10(+0.15%) |
Aug 05, 2022 | 70.26 | 70.58 | 69.53 | 70.19 | 11,659,174 | -0.26(-0.36%) |
Aug 04, 2022 | 70.33 | 70.96 | 70.11 | 70.45 | 9,162,438 | +0.15(+0.22%) |
Aug 03, 2022 | 69.76 | 70.46 | 68.67 | 70.30 | 11,610,108 | +0.44(+0.62%) |
Aug 02, 2022 | 70.32 | 70.72 | 69.81 | 69.86 | 12,117,249 | -0.14(-0.20%) |
Aug 01, 2022 | 69.71 | 70.06 | 69.26 | 70.00 | 12,239,386 | +0.08(+0.11%) |
Jul 29, 2022 | 69.20 | 70.22 | 69.19 | 69.93 | 12,979,667 | +0.60(+0.86%) |
Jul 28, 2022 | 68.11 | 69.47 | 68.06 | 69.33 | 15,712,204 | +2.40(+3.59%) |
Jul 27, 2022 | 66.56 | 67.12 | 66.38 | 66.93 | 10,936,946 | +0.06(+0.08%) |
Jul 26, 2022 | 66.42 | 67.08 | 66.34 | 66.87 | 9,482,919 | +0.40(+0.60%) |
Jul 25, 2022 | 65.55 | 66.50 | 65.37 | 66.48 | 9,142,757 | +0.82(+1.25%) |
Jul 22, 2022 | 65.29 | 65.91 | 65.13 | 65.65 | 10,333,557 | +0.89(+1.37%) |
Jul 21, 2022 | 64.77 | 64.79 | 64.16 | 64.77 | 13,763,272 | +0.17(+0.26%) |
Jul 20, 2022 | 65.58 | 65.61 | 64.51 | 64.60 | 18,023,378 | -0.87(-1.33%) |
Jul 19, 2022 | 65.47 | 65.82 | 65.25 | 65.47 | 12,011,438 | +0.42(+0.64%) |
Jul 18, 2022 | 65.81 | 65.91 | 65.02 | 65.05 | 8,154,567 | -0.92(-1.39%) |
Jul 15, 2022 | 65.91 | 66.06 | 64.83 | 65.97 | 9,244,983 | +0.12(+0.19%) |
Jul 14, 2022 | 64.78 | 65.94 | 64.63 | 65.84 | 10,006,817 | +0.00(+0.00%) |
Jul 13, 2022 | 65.50 | 66.55 | 65.44 | 65.84 | 20,176,614 | -0.27(-0.41%) |
Jul 12, 2022 | 66.05 | 66.96 | 65.84 | 66.12 | 10,120,961 | -0.32(-0.48%) |
Jul 11, 2022 | 65.77 | 66.56 | 65.62 | 66.44 | 6,996,998 | +0.42(+0.63%) |
Jul 08, 2022 | 66.17 | 66.32 | 65.81 | 66.02 | 6,645,653 | -0.22(-0.33%) |
Jul 07, 2022 | 66.65 | 66.86 | 66.17 | 66.24 | 8,882,869 | -0.07(-0.10%) |
Jul 06, 2022 | 65.95 | 66.91 | 65.43 | 66.31 | 15,078,954 | +0.68(+1.04%) |
Jul 05, 2022 | 67.79 | 67.84 | 64.60 | 65.63 | 23,292,768 | -2.32(-3.41%) |