Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.74 | 63.40 | 62.32 | 62.97 | 2,664,464 | +0.94(+1.51%) |
Sep 29, 2022 | 62.64 | 62.92 | 61.43 | 62.03 | 1,385,736 | -1.09(-1.72%) |
Sep 28, 2022 | 62.27 | 63.39 | 61.52 | 63.12 | 1,946,438 | +1.61(+2.62%) |
Sep 27, 2022 | 62.38 | 63.07 | 61.45 | 61.51 | 1,462,621 | -0.58(-0.94%) |
Sep 26, 2022 | 63.80 | 63.80 | 61.44 | 62.09 | 2,618,460 | -1.98(-3.09%) |
Sep 23, 2022 | 63.62 | 65.68 | 63.38 | 64.07 | 2,123,933 | +0.16(+0.26%) |
Sep 22, 2022 | 63.57 | 64.30 | 62.86 | 63.90 | 1,888,657 | +0.14(+0.22%) |
Sep 21, 2022 | 65.38 | 65.50 | 63.75 | 63.76 | 1,770,617 | -1.09(-1.67%) |
Sep 20, 2022 | 66.41 | 66.51 | 64.49 | 64.85 | 2,292,403 | -2.26(-3.36%) |
Sep 19, 2022 | 67.08 | 67.29 | 65.78 | 67.10 | 1,161,544 | -0.76(-1.12%) |
Sep 16, 2022 | 67.80 | 67.94 | 66.58 | 67.86 | 3,058,074 | +0.17(+0.25%) |
Sep 15, 2022 | 69.01 | 69.01 | 67.65 | 67.70 | 1,021,077 | -1.19(-1.72%) |
Sep 14, 2022 | 69.24 | 69.34 | 67.88 | 68.89 | 2,106,608 | -0.72(-1.04%) |
Sep 13, 2022 | 71.10 | 71.25 | 69.37 | 69.61 | 1,130,446 | -2.39(-3.31%) |
Sep 12, 2022 | 71.91 | 72.33 | 71.67 | 72.00 | 1,442,673 | +0.32(+0.44%) |
Sep 09, 2022 | 71.36 | 72.27 | 70.89 | 71.68 | 1,555,384 | +0.41(+0.57%) |
Sep 08, 2022 | 70.45 | 71.45 | 70.06 | 71.27 | 845,923 | +0.49(+0.69%) |
Sep 07, 2022 | 69.52 | 70.79 | 69.52 | 70.78 | 1,047,149 | +1.23(+1.78%) |
Sep 06, 2022 | 68.90 | 69.75 | 68.58 | 69.55 | 1,298,211 | +1.04(+1.52%) |
Sep 02, 2022 | 69.35 | 69.85 | 68.32 | 68.51 | 1,189,267 | -0.37(-0.54%) |
Sep 01, 2022 | 67.44 | 68.92 | 66.88 | 68.88 | 1,430,393 | +0.95(+1.39%) |
Aug 31, 2022 | 69.05 | 69.25 | 67.91 | 67.93 | 1,973,290 | -0.50(-0.73%) |
Aug 30, 2022 | 69.31 | 69.60 | 68.27 | 68.43 | 1,024,298 | -0.93(-1.34%) |
Aug 29, 2022 | 70.19 | 70.19 | 69.34 | 69.36 | 964,462 | -1.22(-1.72%) |
Aug 26, 2022 | 72.25 | 72.33 | 70.56 | 70.58 | 1,347,464 | -1.55(-2.15%) |
Aug 25, 2022 | 71.53 | 72.25 | 71.29 | 72.13 | 970,301 | +0.93(+1.30%) |
Aug 24, 2022 | 69.86 | 71.45 | 69.86 | 71.20 | 1,556,402 | +1.27(+1.82%) |
Aug 23, 2022 | 71.11 | 71.22 | 69.60 | 69.93 | 960,562 | -1.30(-1.82%) |
Aug 22, 2022 | 72.26 | 72.62 | 69.74 | 71.23 | 1,041,444 | -1.61(-2.20%) |
Aug 19, 2022 | 73.17 | 73.57 | 72.50 | 72.83 | 1,111,182 | -0.62(-0.85%) |
Aug 18, 2022 | 74.74 | 75.09 | 73.19 | 73.45 | 1,112,523 | -1.34(-1.79%) |
Aug 17, 2022 | 73.78 | 75.08 | 73.72 | 74.79 | 871,093 | +0.37(+0.50%) |
Aug 16, 2022 | 74.00 | 74.86 | 73.98 | 74.42 | 913,166 | +0.18(+0.24%) |
Aug 15, 2022 | 74.26 | 74.53 | 73.75 | 74.24 | 816,893 | +0.02(+0.03%) |
Aug 12, 2022 | 73.36 | 74.25 | 73.36 | 74.22 | 985,518 | +1.23(+1.69%) |
Aug 11, 2022 | 73.36 | 74.16 | 72.91 | 72.99 | 1,286,853 | +0.00(+0.00%) |
Aug 10, 2022 | 72.66 | 73.10 | 71.92 | 72.99 | 1,238,245 | +1.09(+1.51%) |
Aug 09, 2022 | 70.43 | 71.97 | 70.31 | 71.90 | 1,725,026 | +1.59(+2.26%) |
Aug 08, 2022 | 70.20 | 70.86 | 69.95 | 70.32 | 1,227,780 | +0.49(+0.70%) |
Aug 05, 2022 | 69.23 | 69.87 | 68.65 | 69.82 | 1,511,048 | +0.27(+0.39%) |
Aug 04, 2022 | 68.68 | 69.58 | 68.08 | 69.55 | 2,572,152 | +0.39(+0.56%) |
Aug 03, 2022 | 70.31 | 71.12 | 68.95 | 69.16 | 2,233,316 | -0.95(-1.35%) |
Aug 02, 2022 | 70.97 | 71.54 | 69.93 | 70.11 | 2,044,584 | -0.88(-1.24%) |
Aug 01, 2022 | 72.40 | 73.02 | 70.91 | 70.99 | 1,864,595 | -1.77(-2.44%) |
Jul 29, 2022 | 72.36 | 73.21 | 72.23 | 72.77 | 1,957,840 | +0.59(+0.82%) |
Jul 28, 2022 | 70.74 | 72.29 | 70.74 | 72.17 | 1,897,739 | +1.89(+2.69%) |
Jul 27, 2022 | 69.61 | 70.76 | 69.00 | 70.28 | 2,277,182 | +2.01(+2.95%) |
Jul 26, 2022 | 68.31 | 68.65 | 68.00 | 68.26 | 1,147,588 | +0.04(+0.05%) |
Jul 25, 2022 | 67.93 | 68.91 | 67.69 | 68.23 | 1,500,792 | +0.18(+0.26%) |
Jul 22, 2022 | 67.66 | 68.41 | 67.59 | 68.05 | 1,171,400 | +0.58(+0.87%) |
Jul 21, 2022 | 66.98 | 67.48 | 66.49 | 67.47 | 1,641,325 | +0.47(+0.71%) |
Jul 20, 2022 | 66.72 | 67.55 | 66.37 | 66.99 | 1,623,671 | -0.37(-0.55%) |
Jul 19, 2022 | 66.24 | 67.43 | 65.98 | 67.36 | 1,097,500 | +1.58(+2.40%) |
Jul 18, 2022 | 66.42 | 66.63 | 65.48 | 65.79 | 1,306,787 | -0.42(-0.63%) |
Jul 15, 2022 | 65.98 | 66.52 | 65.23 | 66.20 | 1,222,337 | +1.18(+1.81%) |
Jul 14, 2022 | 64.48 | 65.43 | 64.48 | 65.02 | 1,214,209 | -0.69(-1.05%) |
Jul 13, 2022 | 65.66 | 66.20 | 64.86 | 65.71 | 932,774 | -0.46(-0.70%) |
Jul 12, 2022 | 65.54 | 66.70 | 65.54 | 66.18 | 1,042,853 | +0.07(+0.11%) |
Jul 11, 2022 | 66.06 | 66.45 | 65.58 | 66.10 | 1,150,046 | -0.15(-0.22%) |
Jul 08, 2022 | 66.67 | 66.82 | 65.75 | 66.25 | 1,771,918 | -0.51(-0.76%) |
Jul 07, 2022 | 67.20 | 68.00 | 66.44 | 66.76 | 1,368,206 | -0.36(-0.54%) |
Jul 06, 2022 | 67.30 | 67.91 | 66.53 | 67.12 | 1,102,845 | +0.05(+0.07%) |
Jul 05, 2022 | 67.23 | 67.30 | 65.48 | 67.08 | 2,170,183 | -0.62(-0.92%) |