Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.59 | 65.90 | 64.70 | 64.73 | 870,842 | -0.92(-1.40%) |
Sep 29, 2022 | 65.74 | 66.27 | 65.31 | 65.65 | 1,645,397 | -0.47(-0.71%) |
Sep 28, 2022 | 65.67 | 66.47 | 65.45 | 66.12 | 1,057,682 | +0.63(+0.96%) |
Sep 27, 2022 | 65.73 | 66.14 | 65.03 | 65.49 | 735,845 | -0.03(-0.05%) |
Sep 26, 2022 | 66.16 | 66.23 | 64.88 | 65.52 | 1,133,652 | -0.70(-1.06%) |
Sep 23, 2022 | 66.68 | 66.94 | 65.54 | 66.22 | 701,689 | -0.78(-1.16%) |
Sep 22, 2022 | 66.68 | 67.08 | 66.48 | 67.00 | 859,982 | +0.18(+0.27%) |
Sep 21, 2022 | 67.07 | 67.90 | 66.82 | 66.82 | 1,548,679 | -0.50(-0.74%) |
Sep 20, 2022 | 66.80 | 67.78 | 66.74 | 67.32 | 822,676 | +0.26(+0.39%) |
Sep 19, 2022 | 67.07 | 67.25 | 66.67 | 67.06 | 918,496 | -0.23(-0.34%) |
Sep 16, 2022 | 67.29 | 67.48 | 66.63 | 67.29 | 1,298,662 | -0.29(-0.43%) |
Sep 15, 2022 | 67.97 | 68.43 | 67.48 | 67.58 | 538,160 | -0.72(-1.05%) |
Sep 14, 2022 | 68.22 | 68.53 | 67.75 | 68.30 | 1,359,988 | +0.10(+0.15%) |
Sep 13, 2022 | 67.54 | 68.76 | 67.54 | 68.20 | 451,984 | -0.25(-0.37%) |
Sep 12, 2022 | 67.81 | 68.46 | 67.50 | 68.45 | 824,129 | +0.71(+1.05%) |
Sep 09, 2022 | 66.44 | 67.74 | 66.09 | 67.74 | 472,098 | +1.74(+2.64%) |
Sep 08, 2022 | 65.94 | 66.07 | 65.76 | 66.00 | 413,070 | +0.01(+0.02%) |
Sep 07, 2022 | 65.51 | 66.63 | 65.31 | 65.99 | 663,487 | +0.60(+0.92%) |
Sep 06, 2022 | 66.41 | 66.86 | 65.02 | 65.39 | 722,548 | -0.97(-1.46%) |
Sep 02, 2022 | 67.68 | 67.68 | 66.02 | 66.36 | 633,343 | -0.95(-1.41%) |
Sep 01, 2022 | 65.98 | 67.31 | 65.68 | 67.31 | 551,337 | +1.15(+1.74%) |
Aug 31, 2022 | 66.66 | 66.69 | 65.89 | 66.16 | 1,400,681 | -0.34(-0.51%) |
Aug 30, 2022 | 66.51 | 67.30 | 66.22 | 66.50 | 356,522 | -0.01(-0.02%) |
Aug 29, 2022 | 66.80 | 67.32 | 66.44 | 66.51 | 612,677 | -0.72(-1.07%) |
Aug 26, 2022 | 67.69 | 67.97 | 66.98 | 67.23 | 387,285 | -0.46(-0.68%) |
Aug 25, 2022 | 67.07 | 67.80 | 67.00 | 67.69 | 256,256 | +0.53(+0.79%) |
Aug 24, 2022 | 67.07 | 67.43 | 66.80 | 67.16 | 197,103 | +0.26(+0.39%) |
Aug 23, 2022 | 66.89 | 67.37 | 66.69 | 66.90 | 365,003 | +0.01(+0.01%) |
Aug 22, 2022 | 67.20 | 67.32 | 66.62 | 66.89 | 498,902 | -0.37(-0.55%) |
Aug 19, 2022 | 68.00 | 68.23 | 66.93 | 67.26 | 456,671 | -1.09(-1.59%) |
Aug 18, 2022 | 68.34 | 68.78 | 67.87 | 68.35 | 514,416 | +0.09(+0.13%) |
Aug 17, 2022 | 67.52 | 68.38 | 67.52 | 68.26 | 368,299 | +0.56(+0.83%) |
Aug 16, 2022 | 67.05 | 68.30 | 67.05 | 67.70 | 481,252 | -0.01(-0.01%) |
Aug 15, 2022 | 66.94 | 67.85 | 66.78 | 67.71 | 716,653 | +0.57(+0.85%) |
Aug 12, 2022 | 66.09 | 67.27 | 65.98 | 67.14 | 448,994 | +1.28(+1.94%) |
Aug 11, 2022 | 66.21 | 66.41 | 65.20 | 65.86 | 969,355 | -0.16(-0.24%) |
Aug 10, 2022 | 64.90 | 66.08 | 64.57 | 66.02 | 740,961 | +1.72(+2.67%) |
Aug 09, 2022 | 64.02 | 65.06 | 63.23 | 64.30 | 679,209 | -0.31(-0.48%) |
Aug 08, 2022 | 64.38 | 64.85 | 63.98 | 64.61 | 924,278 | +0.10(+0.16%) |
Aug 05, 2022 | 64.99 | 66.02 | 64.20 | 64.51 | 591,637 | -1.19(-1.81%) |
Aug 04, 2022 | 64.85 | 66.12 | 64.60 | 65.70 | 671,644 | +1.53(+2.38%) |
Aug 03, 2022 | 64.12 | 65.16 | 63.90 | 64.17 | 543,132 | +0.38(+0.60%) |
Aug 02, 2022 | 64.43 | 65.04 | 63.68 | 63.79 | 340,823 | -0.70(-1.09%) |
Aug 01, 2022 | 65.39 | 65.56 | 64.36 | 64.49 | 506,694 | -1.19(-1.81%) |
Jul 29, 2022 | 65.22 | 65.75 | 64.34 | 65.68 | 515,037 | +0.11(+0.17%) |
Jul 28, 2022 | 64.76 | 66.04 | 64.76 | 65.57 | 301,144 | +0.88(+1.36%) |
Jul 27, 2022 | 64.56 | 64.75 | 63.61 | 64.69 | 563,791 | +0.59(+0.92%) |
Jul 26, 2022 | 64.90 | 65.17 | 63.88 | 64.10 | 514,098 | -0.80(-1.23%) |
Jul 25, 2022 | 64.63 | 65.27 | 64.07 | 64.90 | 503,175 | -0.13(-0.20%) |
Jul 22, 2022 | 65.69 | 65.94 | 64.66 | 65.03 | 290,606 | -0.66(-1.00%) |
Jul 21, 2022 | 65.04 | 65.94 | 64.72 | 65.69 | 493,984 | +0.65(+1.00%) |
Jul 20, 2022 | 63.32 | 65.41 | 62.95 | 65.04 | 699,304 | +1.83(+2.90%) |
Jul 19, 2022 | 63.09 | 64.47 | 62.74 | 63.21 | 671,068 | +0.76(+1.22%) |
Jul 18, 2022 | 63.11 | 63.77 | 62.23 | 62.45 | 810,976 | -0.15(-0.24%) |
Jul 15, 2022 | 62.76 | 63.09 | 62.36 | 62.60 | 1,051,613 | +0.24(+0.38%) |
Jul 14, 2022 | 62.14 | 62.96 | 61.52 | 62.36 | 548,982 | -0.58(-0.92%) |
Jul 13, 2022 | 62.28 | 63.22 | 61.37 | 62.94 | 512,617 | -0.15(-0.24%) |
Jul 12, 2022 | 64.05 | 65.17 | 62.51 | 63.09 | 620,657 | -1.27(-1.97%) |
Jul 11, 2022 | 64.83 | 65.07 | 64.10 | 64.36 | 338,505 | -0.83(-1.27%) |
Jul 08, 2022 | 65.51 | 65.86 | 65.10 | 65.19 | 282,203 | -0.62(-0.94%) |
Jul 07, 2022 | 65.73 | 66.22 | 65.36 | 65.81 | 658,741 | -0.03(-0.05%) |
Jul 06, 2022 | 65.02 | 65.85 | 64.18 | 65.84 | 904,838 | +0.72(+1.11%) |
Jul 05, 2022 | 65.68 | 65.76 | 63.90 | 65.12 | 706,799 | -1.06(-1.60%) |