Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.37 | 65.47 | 64.03 | 64.07 | 13,984,754 | -1.13(-1.74%) |
Sep 29, 2022 | 66.15 | 66.28 | 64.80 | 65.20 | 14,068,847 | -1.09(-1.65%) |
Sep 28, 2022 | 65.81 | 66.62 | 65.23 | 66.30 | 14,850,941 | +0.79(+1.20%) |
Sep 27, 2022 | 66.99 | 67.35 | 65.38 | 65.51 | 17,871,366 | -1.15(-1.73%) |
Sep 26, 2022 | 66.47 | 67.24 | 66.34 | 66.66 | 12,120,936 | +0.05(+0.07%) |
Sep 23, 2022 | 67.39 | 67.39 | 65.92 | 66.62 | 16,569,721 | -1.15(-1.70%) |
Sep 22, 2022 | 67.92 | 68.23 | 67.64 | 67.77 | 10,861,205 | -0.10(-0.14%) |
Sep 21, 2022 | 68.54 | 69.21 | 67.83 | 67.86 | 14,778,557 | -0.26(-0.38%) |
Sep 20, 2022 | 68.05 | 68.28 | 67.59 | 68.12 | 9,550,497 | -0.37(-0.55%) |
Sep 19, 2022 | 67.79 | 68.55 | 67.79 | 68.50 | 9,759,273 | +0.45(+0.66%) |
Sep 16, 2022 | 67.64 | 68.12 | 67.63 | 68.05 | 14,101,908 | +0.16(+0.24%) |
Sep 15, 2022 | 68.42 | 68.48 | 67.71 | 67.88 | 11,775,967 | -0.57(-0.84%) |
Sep 14, 2022 | 68.69 | 68.78 | 68.06 | 68.46 | 12,885,199 | -0.03(-0.04%) |
Sep 13, 2022 | 70.26 | 70.35 | 68.29 | 68.48 | 13,564,456 | -2.37(-3.34%) |
Sep 12, 2022 | 70.63 | 71.08 | 70.54 | 70.85 | 9,098,972 | +0.28(+0.39%) |
Sep 09, 2022 | 70.07 | 71.05 | 69.81 | 70.57 | 19,399,756 | +0.69(+0.98%) |
Sep 08, 2022 | 69.72 | 70.15 | 69.07 | 69.89 | 15,560,380 | -0.18(-0.26%) |
Sep 07, 2022 | 69.05 | 70.15 | 68.99 | 70.07 | 20,579,874 | +1.24(+1.80%) |
Sep 06, 2022 | 69.26 | 69.81 | 68.73 | 68.83 | 22,927,476 | -0.39(-0.57%) |
Sep 02, 2022 | 70.67 | 70.95 | 69.00 | 69.22 | 16,611,616 | -0.92(-1.31%) |
Sep 01, 2022 | 69.51 | 70.28 | 69.24 | 70.13 | 16,738,954 | +0.39(+0.56%) |
Aug 31, 2022 | 70.39 | 70.52 | 69.74 | 69.74 | 10,899,418 | -0.43(-0.61%) |
Aug 30, 2022 | 71.04 | 71.04 | 69.99 | 70.17 | 10,814,657 | -0.73(-1.04%) |
Aug 29, 2022 | 70.60 | 71.30 | 70.42 | 70.91 | 13,852,221 | -0.11(-0.16%) |
Aug 26, 2022 | 72.86 | 72.95 | 70.94 | 71.02 | 11,753,751 | -1.80(-2.48%) |
Aug 25, 2022 | 72.52 | 72.83 | 72.18 | 72.83 | 6,399,739 | +0.33(+0.46%) |
Aug 24, 2022 | 72.43 | 72.64 | 72.19 | 72.49 | 8,450,846 | +0.18(+0.25%) |
Aug 23, 2022 | 72.36 | 72.41 | 72.00 | 72.31 | 10,675,003 | -0.31(-0.43%) |
Aug 22, 2022 | 73.15 | 73.17 | 72.50 | 72.62 | 7,457,029 | -0.74(-1.01%) |
Aug 19, 2022 | 73.38 | 73.72 | 73.24 | 73.37 | 6,768,123 | -0.24(-0.32%) |
Aug 18, 2022 | 73.24 | 73.71 | 73.16 | 73.61 | 6,056,558 | +0.25(+0.34%) |
Aug 17, 2022 | 73.26 | 73.65 | 73.18 | 73.36 | 10,134,298 | -0.21(-0.29%) |
Aug 16, 2022 | 73.02 | 73.84 | 72.96 | 73.57 | 12,906,661 | +0.82(+1.13%) |
Aug 15, 2022 | 72.00 | 72.83 | 71.88 | 72.75 | 10,699,492 | +0.72(+0.99%) |
Aug 12, 2022 | 71.63 | 72.03 | 71.36 | 72.03 | 11,630,121 | +0.62(+0.87%) |
Aug 11, 2022 | 71.89 | 72.11 | 71.25 | 71.41 | 9,392,119 | -0.17(-0.24%) |
Aug 10, 2022 | 71.74 | 71.80 | 71.34 | 71.58 | 11,805,692 | +0.52(+0.74%) |
Aug 09, 2022 | 71.27 | 71.38 | 70.93 | 71.06 | 8,476,586 | -0.10(-0.15%) |
Aug 08, 2022 | 71.48 | 71.70 | 70.99 | 71.17 | 7,302,290 | -0.04(-0.05%) |
Aug 05, 2022 | 71.01 | 71.25 | 70.54 | 71.20 | 7,469,667 | -0.16(-0.23%) |
Aug 04, 2022 | 71.68 | 71.88 | 71.07 | 71.37 | 12,561,103 | -0.48(-0.66%) |
Aug 03, 2022 | 71.39 | 71.99 | 71.10 | 71.84 | 13,426,795 | +0.47(+0.65%) |
Aug 02, 2022 | 71.90 | 72.03 | 71.27 | 71.38 | 11,145,904 | -0.57(-0.80%) |
Aug 01, 2022 | 70.96 | 72.18 | 70.94 | 71.95 | 13,843,384 | +0.89(+1.25%) |
Jul 29, 2022 | 70.79 | 71.17 | 70.60 | 71.06 | 13,836,132 | -0.55(-0.77%) |
Jul 28, 2022 | 70.54 | 71.76 | 70.41 | 71.61 | 9,824,368 | +1.13(+1.60%) |
Jul 27, 2022 | 69.88 | 70.69 | 69.35 | 70.49 | 11,524,939 | +0.48(+0.68%) |
Jul 26, 2022 | 69.53 | 70.11 | 69.30 | 70.01 | 10,235,422 | -0.16(-0.23%) |
Jul 25, 2022 | 69.92 | 70.34 | 69.77 | 70.17 | 8,550,366 | +0.34(+0.49%) |
Jul 22, 2022 | 69.52 | 70.03 | 69.42 | 69.83 | 9,958,339 | +0.46(+0.66%) |
Jul 21, 2022 | 69.03 | 69.53 | 68.83 | 69.37 | 12,521,332 | +0.21(+0.30%) |
Jul 20, 2022 | 69.71 | 69.77 | 68.80 | 69.16 | 10,726,036 | -0.47(-0.67%) |
Jul 19, 2022 | 69.48 | 69.76 | 69.28 | 69.63 | 9,256,615 | +0.72(+1.05%) |
Jul 18, 2022 | 69.71 | 69.82 | 68.78 | 68.90 | 8,881,946 | -0.68(-0.97%) |
Jul 15, 2022 | 69.81 | 70.03 | 69.30 | 69.58 | 9,749,199 | +0.23(+0.33%) |
Jul 14, 2022 | 68.41 | 69.46 | 68.39 | 69.35 | 11,323,095 | +0.06(+0.08%) |
Jul 13, 2022 | 68.85 | 69.91 | 68.68 | 69.30 | 14,520,135 | +0.05(+0.07%) |
Jul 12, 2022 | 69.54 | 70.16 | 69.00 | 69.25 | 11,564,703 | -0.20(-0.29%) |
Jul 11, 2022 | 69.46 | 69.92 | 69.21 | 69.45 | 7,518,681 | -0.10(-0.14%) |
Jul 08, 2022 | 69.70 | 70.10 | 69.32 | 69.54 | 11,250,567 | -0.12(-0.18%) |
Jul 07, 2022 | 69.54 | 69.78 | 69.26 | 69.67 | 8,884,951 | +0.07(+0.10%) |
Jul 06, 2022 | 69.66 | 70.09 | 69.38 | 69.60 | 12,335,662 | +0.20(+0.29%) |
Jul 05, 2022 | 69.38 | 69.62 | 68.28 | 69.40 | 13,447,961 | -0.45(-0.64%) |