Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.37 | 63.52 | 63.12 | 63.18 | 27,780 | -0.01(-0.01%) |
Sep 29, 2022 | 63.20 | 63.28 | 63.08 | 63.19 | 47,747 | -0.36(-0.56%) |
Sep 28, 2022 | 63.18 | 63.55 | 63.12 | 63.55 | 99,332 | +0.86(+1.37%) |
Sep 27, 2022 | 62.97 | 63.07 | 62.60 | 62.69 | 58,584 | -0.25(-0.39%) |
Sep 26, 2022 | 63.53 | 63.53 | 62.93 | 62.93 | 68,231 | -0.79(-1.24%) |
Sep 23, 2022 | 63.96 | 63.97 | 63.64 | 63.73 | 67,802 | -0.26(-0.41%) |
Sep 22, 2022 | 64.15 | 64.15 | 63.93 | 63.99 | 23,959 | -0.42(-0.64%) |
Sep 21, 2022 | 64.33 | 64.50 | 64.15 | 64.41 | 34,436 | +0.13(+0.21%) |
Sep 20, 2022 | 64.32 | 64.41 | 64.23 | 64.27 | 120,425 | -0.35(-0.54%) |
Sep 19, 2022 | 64.62 | 64.69 | 64.54 | 64.63 | 38,584 | -0.13(-0.20%) |
Sep 16, 2022 | 64.68 | 64.76 | 64.60 | 64.76 | 20,275 | +0.05(+0.07%) |
Sep 15, 2022 | 64.86 | 64.89 | 64.69 | 64.71 | 42,510 | -0.23(-0.35%) |
Sep 14, 2022 | 64.76 | 65.04 | 64.76 | 64.93 | 47,687 | +0.11(+0.18%) |
Sep 13, 2022 | 64.82 | 64.86 | 64.76 | 64.82 | 47,332 | -0.25(-0.39%) |
Sep 12, 2022 | 65.18 | 65.28 | 65.01 | 65.08 | 32,557 | +0.09(+0.15%) |
Sep 09, 2022 | 65.05 | 65.17 | 64.96 | 64.98 | 24,851 | -0.09(-0.14%) |
Sep 08, 2022 | 65.24 | 65.28 | 65.04 | 65.08 | 32,226 | -0.32(-0.49%) |
Sep 07, 2022 | 65.26 | 65.40 | 65.21 | 65.40 | 29,810 | +0.34(+0.52%) |
Sep 06, 2022 | 65.30 | 65.30 | 65.02 | 65.06 | 112,707 | -0.50(-0.76%) |
Sep 02, 2022 | 65.53 | 65.60 | 65.48 | 65.56 | 21,262 | +0.27(+0.41%) |
Sep 01, 2022 | 65.18 | 65.31 | 65.09 | 65.29 | 16,873 | -0.23(-0.35%) |
Aug 31, 2022 | 65.78 | 65.79 | 65.52 | 65.52 | 21,242 | -0.31(-0.47%) |
Aug 30, 2022 | 65.77 | 65.94 | 65.67 | 65.83 | 13,644 | +0.08(+0.12%) |
Aug 29, 2022 | 65.93 | 65.93 | 65.73 | 65.75 | 19,781 | -0.40(-0.60%) |
Aug 26, 2022 | 66.21 | 66.25 | 66.09 | 66.14 | 23,402 | -0.18(-0.28%) |
Aug 25, 2022 | 66.03 | 66.37 | 66.03 | 66.33 | 57,870 | +0.39(+0.59%) |
Aug 24, 2022 | 65.99 | 66.01 | 65.91 | 65.93 | 15,741 | -0.24(-0.36%) |
Aug 23, 2022 | 66.18 | 66.36 | 66.07 | 66.17 | 21,570 | -0.05(-0.08%) |
Aug 22, 2022 | 66.42 | 66.42 | 66.22 | 66.23 | 28,074 | -0.29(-0.44%) |
Aug 19, 2022 | 66.52 | 66.58 | 66.42 | 66.52 | 24,667 | -0.50(-0.74%) |
Aug 18, 2022 | 67.06 | 67.13 | 66.95 | 67.02 | 23,447 | +0.06(+0.08%) |
Aug 17, 2022 | 67.07 | 67.09 | 66.93 | 66.96 | 202,758 | -0.41(-0.60%) |
Aug 16, 2022 | 67.40 | 67.42 | 67.18 | 67.37 | 31,053 | -0.23(-0.33%) |
Aug 15, 2022 | 67.64 | 67.66 | 67.55 | 67.59 | 26,312 | +0.23(+0.34%) |
Aug 12, 2022 | 67.35 | 67.39 | 67.21 | 67.36 | 74,054 | +0.22(+0.33%) |
Aug 11, 2022 | 67.63 | 67.67 | 67.13 | 67.14 | 23,109 | -0.40(-0.59%) |
Aug 10, 2022 | 67.54 | 67.75 | 67.46 | 67.54 | 28,939 | +0.16(+0.24%) |
Aug 09, 2022 | 67.38 | 67.41 | 67.28 | 67.38 | 17,582 | -0.09(-0.14%) |
Aug 08, 2022 | 67.55 | 67.57 | 67.44 | 67.47 | 49,287 | +0.12(+0.18%) |
Aug 05, 2022 | 67.41 | 67.41 | 67.20 | 67.35 | 31,761 | -0.61(-0.90%) |
Aug 04, 2022 | 67.78 | 67.96 | 67.75 | 67.96 | 40,123 | +0.24(+0.36%) |
Aug 03, 2022 | 67.40 | 67.71 | 67.22 | 67.71 | 57,023 | +0.25(+0.38%) |
Aug 02, 2022 | 67.95 | 68.08 | 67.42 | 67.46 | 42,459 | -0.54(-0.79%) |
Aug 01, 2022 | 67.84 | 68.03 | 67.81 | 68.00 | 78,578 | +0.26(+0.38%) |
Jul 29, 2022 | 67.56 | 67.81 | 67.56 | 67.74 | 38,388 | +0.12(+0.17%) |
Jul 28, 2022 | 67.53 | 67.68 | 67.53 | 67.62 | 23,943 | +0.48(+0.71%) |
Jul 27, 2022 | 67.14 | 67.26 | 67.04 | 67.14 | 54,006 | +0.09(+0.14%) |
Jul 26, 2022 | 67.27 | 67.27 | 67.00 | 67.05 | 24,758 | +0.11(+0.17%) |
Jul 25, 2022 | 66.91 | 66.99 | 66.84 | 66.94 | 45,042 | -0.08(-0.11%) |
Jul 22, 2022 | 66.97 | 67.20 | 66.97 | 67.01 | 32,058 | +0.51(+0.76%) |
Jul 21, 2022 | 66.21 | 66.54 | 66.21 | 66.51 | 46,198 | +0.38(+0.57%) |
Jul 20, 2022 | 66.27 | 66.31 | 66.12 | 66.13 | 38,002 | -0.06(-0.09%) |
Jul 19, 2022 | 66.28 | 66.28 | 66.10 | 66.18 | 27,919 | -0.08(-0.11%) |
Jul 18, 2022 | 66.30 | 66.30 | 66.14 | 66.26 | 111,036 | -0.19(-0.28%) |
Jul 15, 2022 | 66.28 | 66.54 | 66.28 | 66.45 | 36,983 | +0.13(+0.20%) |
Jul 14, 2022 | 66.12 | 66.36 | 66.02 | 66.32 | 29,050 | -0.10(-0.16%) |
Jul 13, 2022 | 65.87 | 66.42 | 65.87 | 66.42 | 35,282 | +0.22(+0.33%) |
Jul 12, 2022 | 66.30 | 66.41 | 66.20 | 66.20 | 28,936 | +0.11(+0.17%) |
Jul 11, 2022 | 65.98 | 66.17 | 65.98 | 66.09 | 31,535 | +0.26(+0.40%) |
Jul 08, 2022 | 65.95 | 65.95 | 65.76 | 65.83 | 24,665 | -0.15(-0.23%) |
Jul 07, 2022 | 66.15 | 66.15 | 65.89 | 65.98 | 36,375 | -0.10(-0.16%) |
Jul 06, 2022 | 66.56 | 66.64 | 66.08 | 66.08 | 45,010 | -0.25(-0.38%) |
Jul 05, 2022 | 66.38 | 66.45 | 66.26 | 66.33 | 43,478 | -0.05(-0.07%) |