Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.65 | 64.44 | 62.81 | 62.91 | 552,399 | -0.90(-1.41%) |
Sep 29, 2022 | 64.50 | 64.50 | 63.21 | 63.81 | 306,956 | -1.40(-2.15%) |
Sep 28, 2022 | 64.11 | 65.50 | 63.83 | 65.21 | 288,032 | +1.27(+1.99%) |
Sep 27, 2022 | 64.75 | 65.18 | 63.45 | 63.94 | 518,741 | -0.07(-0.11%) |
Sep 26, 2022 | 64.29 | 65.07 | 63.82 | 64.01 | 317,463 | -0.61(-0.94%) |
Sep 23, 2022 | 65.00 | 65.00 | 63.82 | 64.62 | 756,340 | -0.99(-1.51%) |
Sep 22, 2022 | 66.16 | 66.36 | 65.44 | 65.61 | 746,864 | -0.74(-1.12%) |
Sep 21, 2022 | 67.78 | 68.51 | 66.35 | 66.35 | 702,988 | -1.23(-1.82%) |
Sep 20, 2022 | 67.87 | 68.00 | 67.10 | 67.58 | 157,264 | -0.83(-1.21%) |
Sep 19, 2022 | 67.34 | 68.44 | 67.34 | 68.41 | 279,137 | +0.47(+0.69%) |
Sep 16, 2022 | 67.74 | 68.01 | 67.26 | 67.94 | 490,602 | -0.82(-1.19%) |
Sep 15, 2022 | 69.22 | 69.83 | 68.49 | 68.76 | 579,996 | -0.66(-0.95%) |
Sep 14, 2022 | 69.56 | 69.65 | 68.86 | 69.42 | 209,358 | +0.12(+0.17%) |
Sep 13, 2022 | 70.85 | 70.99 | 69.10 | 69.30 | 322,044 | -3.26(-4.49%) |
Sep 12, 2022 | 72.17 | 72.68 | 72.14 | 72.56 | 255,261 | +0.77(+1.07%) |
Sep 09, 2022 | 71.02 | 71.91 | 71.00 | 71.79 | 263,115 | +1.24(+1.76%) |
Sep 08, 2022 | 69.59 | 70.62 | 69.31 | 70.55 | 169,389 | +0.55(+0.79%) |
Sep 07, 2022 | 68.68 | 70.15 | 68.59 | 70.00 | 304,930 | +1.40(+2.04%) |
Sep 06, 2022 | 69.07 | 69.16 | 68.17 | 68.60 | 182,218 | -0.35(-0.51%) |
Sep 02, 2022 | 70.37 | 70.60 | 68.61 | 68.95 | 282,342 | -0.75(-1.08%) |
Sep 01, 2022 | 69.11 | 69.76 | 68.50 | 69.70 | 445,175 | +0.08(+0.11%) |
Aug 31, 2022 | 70.61 | 70.79 | 69.61 | 69.62 | 233,224 | -0.50(-0.71%) |
Aug 30, 2022 | 71.10 | 71.29 | 69.73 | 70.12 | 226,194 | -0.70(-0.99%) |
Aug 29, 2022 | 70.91 | 71.30 | 70.59 | 70.82 | 358,426 | -0.63(-0.88%) |
Aug 26, 2022 | 74.11 | 74.11 | 71.43 | 71.45 | 155,276 | -2.63(-3.55%) |
Aug 25, 2022 | 73.36 | 74.08 | 73.15 | 74.08 | 191,646 | +1.14(+1.56%) |
Aug 24, 2022 | 72.60 | 73.31 | 72.51 | 72.94 | 777,350 | +0.19(+0.26%) |
Aug 23, 2022 | 72.97 | 73.38 | 72.66 | 72.75 | 184,415 | -0.31(-0.42%) |
Aug 22, 2022 | 73.80 | 73.80 | 72.88 | 73.06 | 194,119 | -1.67(-2.23%) |
Aug 19, 2022 | 75.38 | 75.43 | 74.54 | 74.73 | 185,615 | -1.20(-1.58%) |
Aug 18, 2022 | 75.75 | 76.07 | 75.45 | 75.93 | 283,546 | +0.12(+0.16%) |
Aug 17, 2022 | 75.92 | 76.27 | 75.40 | 75.81 | 152,488 | -0.73(-0.95%) |
Aug 16, 2022 | 76.21 | 76.93 | 75.96 | 76.54 | 476,826 | +0.11(+0.14%) |
Aug 15, 2022 | 75.79 | 76.53 | 75.73 | 76.44 | 241,359 | +0.39(+0.52%) |
Aug 12, 2022 | 75.21 | 76.08 | 74.98 | 76.04 | 248,620 | +1.35(+1.81%) |
Aug 11, 2022 | 75.25 | 75.82 | 74.59 | 74.69 | 223,125 | -0.17(-0.23%) |
Aug 10, 2022 | 74.53 | 74.93 | 74.25 | 74.86 | 253,441 | +1.79(+2.45%) |
Aug 09, 2022 | 73.41 | 73.41 | 72.85 | 73.07 | 281,376 | -0.57(-0.77%) |
Aug 08, 2022 | 73.96 | 74.49 | 73.45 | 73.64 | 266,018 | +0.03(+0.04%) |
Aug 05, 2022 | 72.87 | 73.77 | 72.87 | 73.61 | 200,562 | -0.10(-0.14%) |
Aug 04, 2022 | 73.66 | 73.84 | 73.28 | 73.71 | 192,846 | +0.09(+0.12%) |
Aug 03, 2022 | 72.61 | 73.81 | 72.61 | 73.62 | 236,217 | +1.45(+2.01%) |
Aug 02, 2022 | 72.33 | 73.07 | 71.96 | 72.17 | 345,909 | -0.47(-0.65%) |
Aug 01, 2022 | 72.41 | 73.14 | 72.13 | 72.64 | 363,859 | -0.13(-0.18%) |
Jul 29, 2022 | 72.08 | 72.92 | 71.99 | 72.77 | 295,623 | +0.92(+1.28%) |
Jul 28, 2022 | 70.96 | 71.94 | 70.38 | 71.85 | 175,909 | +0.85(+1.20%) |
Jul 27, 2022 | 69.81 | 71.25 | 69.71 | 71.00 | 179,935 | +2.00(+2.90%) |
Jul 26, 2022 | 69.60 | 69.61 | 68.87 | 69.00 | 138,245 | -0.96(-1.37%) |
Jul 25, 2022 | 70.20 | 70.20 | 69.56 | 69.96 | 264,554 | -0.13(-0.19%) |
Jul 22, 2022 | 70.92 | 71.16 | 69.65 | 70.09 | 320,184 | -0.78(-1.10%) |
Jul 21, 2022 | 70.08 | 70.87 | 69.65 | 70.87 | 188,185 | +0.82(+1.17%) |
Jul 20, 2022 | 69.57 | 70.34 | 69.39 | 70.05 | 695,587 | +0.57(+0.82%) |
Jul 19, 2022 | 68.41 | 69.54 | 68.20 | 69.48 | 317,931 | +1.97(+2.92%) |
Jul 18, 2022 | 68.62 | 68.84 | 67.31 | 67.51 | 474,556 | -0.57(-0.84%) |
Jul 15, 2022 | 67.47 | 68.13 | 67.19 | 68.08 | 200,346 | +1.33(+1.99%) |
Jul 14, 2022 | 66.22 | 66.88 | 65.58 | 66.75 | 495,620 | -0.23(-0.34%) |
Jul 13, 2022 | 66.33 | 67.41 | 66.03 | 66.98 | 271,515 | -0.29(-0.43%) |
Jul 12, 2022 | 67.96 | 68.31 | 66.96 | 67.27 | 186,699 | -0.65(-0.96%) |
Jul 11, 2022 | 68.44 | 68.45 | 67.79 | 67.92 | 236,483 | -0.95(-1.38%) |
Jul 08, 2022 | 68.56 | 69.25 | 68.27 | 68.87 | 191,379 | -0.06(-0.09%) |
Jul 07, 2022 | 68.09 | 69.04 | 68.09 | 68.93 | 218,424 | +1.09(+1.61%) |
Jul 06, 2022 | 67.60 | 68.25 | 67.29 | 67.84 | 361,658 | +0.25(+0.37%) |
Jul 05, 2022 | 66.20 | 67.64 | 65.72 | 67.59 | 664,702 | +0.55(+0.82%) |