Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.60 | 67.60 | 66.57 | 66.57 | 973,006 | -0.83(-1.23%) |
Sep 29, 2022 | 68.12 | 68.18 | 67.05 | 67.40 | 724,516 | -0.70(-1.03%) |
Sep 28, 2022 | 67.98 | 68.35 | 67.38 | 68.10 | 1,269,160 | +0.60(+0.89%) |
Sep 27, 2022 | 69.51 | 69.65 | 67.42 | 67.50 | 801,449 | -1.35(-1.96%) |
Sep 26, 2022 | 68.50 | 69.21 | 68.18 | 68.85 | 796,149 | +0.29(+0.42%) |
Sep 23, 2022 | 69.41 | 69.53 | 67.81 | 68.56 | 954,667 | -1.27(-1.82%) |
Sep 22, 2022 | 70.72 | 70.77 | 69.82 | 69.83 | 869,802 | -0.97(-1.37%) |
Sep 21, 2022 | 71.30 | 72.20 | 70.80 | 70.80 | 709,663 | -0.21(-0.30%) |
Sep 20, 2022 | 70.82 | 71.36 | 70.49 | 71.01 | 1,199,273 | -0.22(-0.31%) |
Sep 19, 2022 | 70.24 | 71.24 | 70.12 | 71.23 | 850,630 | +0.67(+0.95%) |
Sep 16, 2022 | 70.50 | 71.08 | 70.03 | 70.56 | 1,914,489 | +0.23(+0.33%) |
Sep 15, 2022 | 71.89 | 71.89 | 70.31 | 70.33 | 1,153,271 | -1.71(-2.37%) |
Sep 14, 2022 | 71.67 | 72.60 | 71.04 | 72.04 | 1,751,689 | +0.80(+1.12%) |
Sep 13, 2022 | 72.72 | 73.11 | 71.13 | 71.24 | 1,136,645 | -2.25(-3.06%) |
Sep 12, 2022 | 73.70 | 74.01 | 73.07 | 73.49 | 1,408,080 | +0.01(+0.01%) |
Sep 09, 2022 | 73.35 | 73.95 | 72.98 | 73.48 | 892,930 | +0.71(+0.98%) |
Sep 08, 2022 | 72.26 | 72.88 | 71.66 | 72.77 | 1,639,814 | +0.02(+0.03%) |
Sep 07, 2022 | 71.28 | 72.85 | 71.26 | 72.75 | 1,486,056 | +1.72(+2.42%) |
Sep 06, 2022 | 71.90 | 72.22 | 70.78 | 71.03 | 1,363,247 | -0.61(-0.85%) |
Sep 02, 2022 | 72.86 | 73.59 | 71.45 | 71.64 | 1,244,755 | -0.87(-1.20%) |
Sep 01, 2022 | 73.19 | 73.19 | 71.22 | 72.51 | 1,422,134 | -0.19(-0.26%) |
Aug 31, 2022 | 73.18 | 73.94 | 72.15 | 72.70 | 1,975,112 | -0.82(-1.12%) |
Aug 30, 2022 | 75.39 | 75.67 | 73.05 | 73.52 | 1,460,627 | -1.82(-2.42%) |
Aug 29, 2022 | 75.09 | 75.99 | 74.69 | 75.34 | 1,044,115 | -0.41(-0.54%) |
Aug 26, 2022 | 77.68 | 77.88 | 75.68 | 75.75 | 649,854 | -1.81(-2.33%) |
Aug 25, 2022 | 77.39 | 78.03 | 77.03 | 77.56 | 493,826 | +0.23(+0.30%) |
Aug 24, 2022 | 76.80 | 77.60 | 76.20 | 77.33 | 894,463 | +0.77(+1.01%) |
Aug 23, 2022 | 76.99 | 77.28 | 76.25 | 76.56 | 531,584 | -0.67(-0.87%) |
Aug 22, 2022 | 76.85 | 77.66 | 76.53 | 77.23 | 676,862 | -0.01(-0.01%) |
Aug 19, 2022 | 77.69 | 77.83 | 77.16 | 77.24 | 806,159 | -0.42(-0.54%) |
Aug 18, 2022 | 77.59 | 77.84 | 77.30 | 77.66 | 684,301 | +0.00(+0.00%) |
Aug 17, 2022 | 77.15 | 78.15 | 76.90 | 77.66 | 807,698 | +0.21(+0.27%) |
Aug 16, 2022 | 76.70 | 77.56 | 76.70 | 77.45 | 670,537 | +0.50(+0.65%) |
Aug 15, 2022 | 75.68 | 77.01 | 75.68 | 76.95 | 668,495 | +0.81(+1.06%) |
Aug 12, 2022 | 75.75 | 76.17 | 75.31 | 76.14 | 668,765 | +0.74(+0.98%) |
Aug 11, 2022 | 76.05 | 76.26 | 75.31 | 75.40 | 508,509 | -0.53(-0.70%) |
Aug 10, 2022 | 76.30 | 76.65 | 75.56 | 75.93 | 688,524 | +0.50(+0.66%) |
Aug 09, 2022 | 74.27 | 75.92 | 74.23 | 75.43 | 1,233,360 | +1.17(+1.58%) |
Aug 08, 2022 | 76.06 | 76.06 | 73.99 | 74.26 | 916,544 | -1.28(-1.69%) |
Aug 05, 2022 | 75.73 | 75.93 | 75.06 | 75.54 | 899,705 | -0.56(-0.74%) |
Aug 04, 2022 | 75.75 | 76.51 | 75.46 | 76.10 | 888,318 | +0.20(+0.26%) |
Aug 03, 2022 | 74.30 | 76.07 | 73.92 | 75.90 | 1,188,913 | +1.54(+2.07%) |
Aug 02, 2022 | 74.70 | 74.70 | 73.83 | 74.36 | 942,919 | -0.40(-0.54%) |
Aug 01, 2022 | 74.17 | 74.86 | 73.94 | 74.76 | 1,010,726 | +0.54(+0.73%) |
Jul 29, 2022 | 73.12 | 74.53 | 72.94 | 74.22 | 2,599,038 | +0.61(+0.83%) |
Jul 28, 2022 | 72.53 | 73.70 | 72.14 | 73.61 | 749,325 | +1.19(+1.64%) |
Jul 27, 2022 | 72.00 | 72.54 | 70.86 | 72.42 | 838,004 | +0.55(+0.77%) |
Jul 26, 2022 | 71.23 | 71.90 | 71.12 | 71.87 | 762,975 | +0.57(+0.80%) |
Jul 25, 2022 | 71.09 | 71.53 | 70.70 | 71.30 | 876,482 | +0.08(+0.11%) |
Jul 22, 2022 | 70.95 | 71.55 | 70.61 | 71.22 | 1,082,126 | +0.03(+0.04%) |
Jul 21, 2022 | 70.62 | 71.34 | 70.52 | 71.19 | 860,430 | +0.29(+0.41%) |
Jul 20, 2022 | 71.32 | 71.45 | 70.57 | 70.90 | 1,283,120 | -0.50(-0.70%) |
Jul 19, 2022 | 70.93 | 71.64 | 70.63 | 71.40 | 1,102,242 | +1.18(+1.68%) |
Jul 18, 2022 | 71.11 | 71.44 | 69.92 | 70.22 | 1,392,086 | -1.08(-1.51%) |
Jul 15, 2022 | 72.02 | 72.02 | 71.17 | 71.30 | 951,726 | -0.26(-0.36%) |
Jul 14, 2022 | 69.82 | 71.62 | 69.82 | 71.56 | 1,031,162 | +0.63(+0.89%) |
Jul 13, 2022 | 69.59 | 71.27 | 69.59 | 70.93 | 1,309,123 | +0.86(+1.23%) |
Jul 12, 2022 | 70.30 | 70.80 | 69.78 | 70.07 | 674,901 | -0.16(-0.23%) |
Jul 11, 2022 | 70.11 | 70.49 | 69.77 | 70.23 | 1,169,892 | +0.07(+0.10%) |
Jul 08, 2022 | 70.56 | 70.92 | 69.65 | 70.16 | 1,070,030 | -0.27(-0.38%) |
Jul 07, 2022 | 70.35 | 71.00 | 70.17 | 70.43 | 908,647 | +0.03(+0.04%) |
Jul 06, 2022 | 71.04 | 71.54 | 70.22 | 70.40 | 1,519,795 | -0.40(-0.56%) |
Jul 05, 2022 | 71.44 | 71.68 | 69.79 | 70.80 | 998,657 | -0.77(-1.08%) |