Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.75 | 66.13 | 64.79 | 64.96 | 596,867 | -0.76(-1.16%) |
Sep 29, 2022 | 66.36 | 66.36 | 65.23 | 65.72 | 361,190 | -0.92(-1.38%) |
Sep 28, 2022 | 65.86 | 66.96 | 65.51 | 66.64 | 686,830 | +1.22(+1.87%) |
Sep 27, 2022 | 66.12 | 66.37 | 64.99 | 65.42 | 542,462 | -0.31(-0.48%) |
Sep 26, 2022 | 65.92 | 66.26 | 65.34 | 65.73 | 385,682 | -0.57(-0.86%) |
Sep 23, 2022 | 66.53 | 66.55 | 65.45 | 66.30 | 758,446 | -0.61(-0.91%) |
Sep 22, 2022 | 67.23 | 67.38 | 66.73 | 66.91 | 356,243 | -0.38(-0.56%) |
Sep 21, 2022 | 68.48 | 69.08 | 67.25 | 67.29 | 276,312 | -0.92(-1.34%) |
Sep 20, 2022 | 68.67 | 68.68 | 67.62 | 68.21 | 363,238 | -0.83(-1.20%) |
Sep 19, 2022 | 68.23 | 69.07 | 68.17 | 69.04 | 419,835 | +0.39(+0.57%) |
Sep 16, 2022 | 68.54 | 68.74 | 68.17 | 68.65 | 321,801 | -0.28(-0.41%) |
Sep 15, 2022 | 69.45 | 69.69 | 68.84 | 68.93 | 204,968 | -0.45(-0.65%) |
Sep 14, 2022 | 69.69 | 69.70 | 68.85 | 69.38 | 353,354 | -0.17(-0.24%) |
Sep 13, 2022 | 70.81 | 70.92 | 69.31 | 69.54 | 439,817 | -2.45(-3.40%) |
Sep 12, 2022 | 71.75 | 72.24 | 71.73 | 71.99 | 264,301 | +0.47(+0.65%) |
Sep 09, 2022 | 71.11 | 71.74 | 71.11 | 71.52 | 225,547 | +0.59(+0.84%) |
Sep 08, 2022 | 69.76 | 70.93 | 69.69 | 70.93 | 481,465 | +0.68(+0.97%) |
Sep 07, 2022 | 69.02 | 70.26 | 68.88 | 70.24 | 194,163 | +1.30(+1.88%) |
Sep 06, 2022 | 69.07 | 69.64 | 68.70 | 68.95 | 301,959 | +0.02(+0.03%) |
Sep 02, 2022 | 70.31 | 70.42 | 68.60 | 68.93 | 243,879 | -0.94(-1.34%) |
Sep 01, 2022 | 68.94 | 69.86 | 68.79 | 69.86 | 342,943 | +0.61(+0.89%) |
Aug 31, 2022 | 69.89 | 70.04 | 69.12 | 69.25 | 241,891 | -0.42(-0.60%) |
Aug 30, 2022 | 70.51 | 70.51 | 69.44 | 69.67 | 632,530 | -0.69(-0.98%) |
Aug 29, 2022 | 70.33 | 70.86 | 70.12 | 70.36 | 283,071 | -0.50(-0.70%) |
Aug 26, 2022 | 73.11 | 73.11 | 70.79 | 70.86 | 341,342 | -2.20(-3.01%) |
Aug 25, 2022 | 72.52 | 73.06 | 72.25 | 73.06 | 215,125 | +0.77(+1.06%) |
Aug 24, 2022 | 72.18 | 72.45 | 72.04 | 72.29 | 667,660 | +0.07(+0.09%) |
Aug 23, 2022 | 72.47 | 72.59 | 72.07 | 72.22 | 177,056 | -0.49(-0.67%) |
Aug 22, 2022 | 73.41 | 73.41 | 72.54 | 72.71 | 262,385 | -1.16(-1.57%) |
Aug 19, 2022 | 74.16 | 74.23 | 73.71 | 73.87 | 230,419 | -0.55(-0.73%) |
Aug 18, 2022 | 74.43 | 74.47 | 74.07 | 74.41 | 525,240 | +0.11(+0.14%) |
Aug 17, 2022 | 74.08 | 74.57 | 73.99 | 74.31 | 267,351 | -0.23(-0.31%) |
Aug 16, 2022 | 74.16 | 74.75 | 74.16 | 74.54 | 292,126 | +0.16(+0.21%) |
Aug 15, 2022 | 73.84 | 74.39 | 73.70 | 74.39 | 319,590 | +0.40(+0.54%) |
Aug 12, 2022 | 73.21 | 74.02 | 73.09 | 73.99 | 237,544 | +1.04(+1.43%) |
Aug 11, 2022 | 73.17 | 73.57 | 72.78 | 72.94 | 412,583 | +0.04(+0.05%) |
Aug 10, 2022 | 72.73 | 72.96 | 72.53 | 72.90 | 252,663 | +1.08(+1.51%) |
Aug 09, 2022 | 71.86 | 72.05 | 71.60 | 71.82 | 219,693 | -0.12(-0.16%) |
Aug 08, 2022 | 72.01 | 72.35 | 71.67 | 71.94 | 243,606 | +0.14(+0.19%) |
Aug 05, 2022 | 71.25 | 71.81 | 71.19 | 71.80 | 217,716 | -0.07(-0.09%) |
Aug 04, 2022 | 71.96 | 72.09 | 71.74 | 71.87 | 589,309 | +0.10(+0.14%) |
Aug 03, 2022 | 71.41 | 71.98 | 71.18 | 71.77 | 285,912 | +0.59(+0.83%) |
Aug 02, 2022 | 71.49 | 71.91 | 71.02 | 71.18 | 378,868 | -0.37(-0.52%) |
Aug 01, 2022 | 71.39 | 71.83 | 71.35 | 71.55 | 274,388 | -0.38(-0.53%) |
Jul 29, 2022 | 71.33 | 72.01 | 71.22 | 71.93 | 322,264 | +0.51(+0.71%) |
Jul 28, 2022 | 70.72 | 71.60 | 70.03 | 71.42 | 276,297 | +1.00(+1.43%) |
Jul 27, 2022 | 69.59 | 70.72 | 69.47 | 70.42 | 351,459 | +0.74(+1.06%) |
Jul 26, 2022 | 69.63 | 69.99 | 69.55 | 69.68 | 354,912 | -0.13(-0.18%) |
Jul 25, 2022 | 69.78 | 69.96 | 69.44 | 69.81 | 252,386 | +0.20(+0.29%) |
Jul 22, 2022 | 70.06 | 70.13 | 69.26 | 69.60 | 260,932 | -0.22(-0.32%) |
Jul 21, 2022 | 69.11 | 69.83 | 68.95 | 69.83 | 714,654 | +0.87(+1.26%) |
Jul 20, 2022 | 69.05 | 69.26 | 68.70 | 68.96 | 362,116 | -0.06(-0.08%) |
Jul 19, 2022 | 67.98 | 69.14 | 67.98 | 69.02 | 308,455 | +1.60(+2.37%) |
Jul 18, 2022 | 68.60 | 68.61 | 67.27 | 67.42 | 298,440 | -0.97(-1.42%) |
Jul 15, 2022 | 67.86 | 68.40 | 67.73 | 68.39 | 278,587 | +1.16(+1.72%) |
Jul 14, 2022 | 66.97 | 67.33 | 66.46 | 67.23 | 311,399 | -0.49(-0.72%) |
Jul 13, 2022 | 67.68 | 68.28 | 67.48 | 67.72 | 437,198 | -0.54(-0.79%) |
Jul 12, 2022 | 68.86 | 69.09 | 67.96 | 68.26 | 392,955 | -0.66(-0.96%) |
Jul 11, 2022 | 68.84 | 69.26 | 68.74 | 68.92 | 290,586 | -0.13(-0.18%) |
Jul 08, 2022 | 69.07 | 69.39 | 68.92 | 69.05 | 368,248 | -0.07(-0.10%) |
Jul 07, 2022 | 68.97 | 69.23 | 68.83 | 69.11 | 463,612 | +0.17(+0.24%) |
Jul 06, 2022 | 68.52 | 69.25 | 68.39 | 68.95 | 285,574 | +0.50(+0.73%) |
Jul 05, 2022 | 68.31 | 68.45 | 67.14 | 68.45 | 251,080 | -0.50(-0.72%) |