Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.05 | 64.98 | 63.46 | 63.57 | 383,866 | -0.53(-0.82%) |
Sep 29, 2022 | 65.22 | 65.52 | 63.54 | 64.10 | 454,888 | -1.80(-2.72%) |
Sep 28, 2022 | 65.17 | 66.32 | 64.88 | 65.89 | 585,138 | +0.78(+1.20%) |
Sep 27, 2022 | 66.49 | 66.72 | 64.48 | 65.11 | 440,709 | -0.71(-1.08%) |
Sep 26, 2022 | 66.20 | 66.78 | 65.60 | 65.82 | 397,940 | -0.54(-0.81%) |
Sep 23, 2022 | 67.33 | 67.73 | 65.63 | 66.36 | 516,716 | -1.54(-2.27%) |
Sep 22, 2022 | 68.74 | 69.00 | 67.62 | 67.90 | 284,008 | -1.28(-1.85%) |
Sep 21, 2022 | 70.62 | 71.14 | 69.15 | 69.18 | 496,937 | -1.06(-1.51%) |
Sep 20, 2022 | 70.43 | 70.59 | 69.65 | 70.24 | 262,091 | -0.97(-1.36%) |
Sep 19, 2022 | 70.74 | 71.26 | 70.22 | 71.21 | 244,702 | +0.14(+0.19%) |
Sep 16, 2022 | 70.65 | 71.15 | 70.36 | 71.07 | 863,006 | -0.23(-0.33%) |
Sep 15, 2022 | 71.62 | 72.22 | 71.17 | 71.31 | 386,514 | -0.78(-1.08%) |
Sep 14, 2022 | 72.66 | 72.66 | 71.66 | 72.09 | 449,079 | -0.45(-0.62%) |
Sep 13, 2022 | 72.60 | 73.24 | 72.05 | 72.54 | 406,354 | -1.50(-2.03%) |
Sep 12, 2022 | 73.51 | 74.34 | 73.44 | 74.04 | 470,248 | +0.85(+1.16%) |
Sep 09, 2022 | 72.73 | 73.50 | 72.54 | 73.19 | 364,695 | +1.05(+1.46%) |
Sep 08, 2022 | 71.42 | 72.24 | 71.07 | 72.14 | 553,721 | +0.03(+0.04%) |
Sep 07, 2022 | 70.64 | 72.61 | 70.34 | 72.11 | 584,835 | +1.73(+2.45%) |
Sep 06, 2022 | 70.75 | 71.58 | 70.23 | 70.38 | 593,672 | -0.71(-1.00%) |
Sep 02, 2022 | 72.34 | 72.59 | 70.83 | 71.09 | 355,678 | -0.61(-0.84%) |
Sep 01, 2022 | 71.06 | 71.75 | 70.42 | 71.70 | 365,611 | +0.23(+0.33%) |
Aug 31, 2022 | 72.75 | 72.95 | 71.31 | 71.46 | 467,047 | -0.54(-0.75%) |
Aug 30, 2022 | 72.84 | 72.84 | 71.85 | 72.00 | 582,504 | -0.33(-0.46%) |
Aug 29, 2022 | 71.04 | 73.20 | 71.01 | 72.33 | 577,295 | +0.65(+0.91%) |
Aug 26, 2022 | 75.13 | 75.23 | 71.58 | 71.68 | 339,064 | -3.55(-4.72%) |
Aug 25, 2022 | 74.16 | 75.23 | 74.15 | 75.23 | 282,698 | +1.44(+1.96%) |
Aug 24, 2022 | 73.55 | 74.06 | 73.05 | 73.78 | 353,197 | +0.28(+0.38%) |
Aug 23, 2022 | 74.11 | 74.50 | 73.39 | 73.50 | 390,986 | -1.07(-1.44%) |
Aug 22, 2022 | 75.25 | 75.63 | 74.50 | 74.57 | 272,755 | -1.45(-1.91%) |
Aug 19, 2022 | 76.84 | 76.84 | 75.54 | 76.03 | 307,149 | -1.13(-1.46%) |
Aug 18, 2022 | 76.00 | 77.48 | 75.97 | 77.16 | 282,345 | +0.78(+1.02%) |
Aug 17, 2022 | 77.00 | 77.22 | 76.25 | 76.38 | 318,445 | -1.25(-1.62%) |
Aug 16, 2022 | 77.81 | 78.02 | 77.02 | 77.63 | 422,889 | -0.69(-0.88%) |
Aug 15, 2022 | 78.19 | 78.69 | 77.66 | 78.32 | 327,972 | -0.21(-0.27%) |
Aug 12, 2022 | 77.46 | 78.71 | 77.24 | 78.54 | 306,190 | +1.36(+1.76%) |
Aug 11, 2022 | 76.97 | 77.90 | 76.92 | 77.18 | 513,950 | +0.25(+0.33%) |
Aug 10, 2022 | 76.17 | 78.00 | 74.09 | 76.92 | 881,821 | +3.49(+4.75%) |
Aug 09, 2022 | 75.71 | 75.88 | 73.42 | 73.43 | 625,508 | -2.80(-3.67%) |
Aug 08, 2022 | 76.63 | 77.30 | 76.16 | 76.23 | 305,032 | -0.05(-0.06%) |
Aug 05, 2022 | 75.91 | 76.28 | 75.47 | 76.28 | 338,709 | +0.11(+0.14%) |
Aug 04, 2022 | 76.01 | 76.61 | 75.96 | 76.17 | 480,474 | -0.02(-0.03%) |
Aug 03, 2022 | 75.40 | 76.68 | 75.40 | 76.19 | 306,942 | +1.05(+1.40%) |
Aug 02, 2022 | 75.44 | 76.03 | 75.11 | 75.14 | 445,315 | -0.31(-0.41%) |
Aug 01, 2022 | 74.85 | 75.84 | 74.85 | 75.45 | 238,713 | +0.18(+0.23%) |
Jul 29, 2022 | 74.90 | 75.68 | 74.53 | 75.28 | 342,768 | +0.43(+0.57%) |
Jul 28, 2022 | 74.13 | 75.20 | 73.78 | 74.85 | 609,433 | +0.63(+0.85%) |
Jul 27, 2022 | 73.88 | 74.56 | 73.17 | 74.22 | 447,556 | +0.84(+1.14%) |
Jul 26, 2022 | 73.59 | 74.00 | 73.07 | 73.38 | 305,723 | -0.64(-0.87%) |
Jul 25, 2022 | 74.64 | 74.89 | 73.71 | 74.03 | 391,798 | -0.70(-0.94%) |
Jul 22, 2022 | 75.79 | 75.98 | 74.50 | 74.73 | 407,114 | -0.60(-0.80%) |
Jul 21, 2022 | 74.81 | 75.36 | 74.54 | 75.33 | 643,760 | +0.50(+0.66%) |
Jul 20, 2022 | 71.96 | 75.57 | 71.89 | 74.83 | 659,550 | +3.29(+4.59%) |
Jul 19, 2022 | 71.03 | 71.68 | 70.46 | 71.54 | 1,665,641 | +1.04(+1.48%) |
Jul 18, 2022 | 71.36 | 71.87 | 70.31 | 70.50 | 378,270 | -0.58(-0.82%) |
Jul 15, 2022 | 70.66 | 71.32 | 70.25 | 71.09 | 485,827 | +1.12(+1.60%) |
Jul 14, 2022 | 69.45 | 70.22 | 69.06 | 69.97 | 244,667 | -0.21(-0.30%) |
Jul 13, 2022 | 69.63 | 70.58 | 69.32 | 70.18 | 233,028 | -0.08(-0.11%) |
Jul 12, 2022 | 70.92 | 71.79 | 70.14 | 70.26 | 340,896 | -0.70(-0.99%) |
Jul 11, 2022 | 71.08 | 71.49 | 70.79 | 70.96 | 273,682 | -0.53(-0.73%) |
Jul 08, 2022 | 70.65 | 71.67 | 70.23 | 71.49 | 420,284 | +0.31(+0.44%) |
Jul 07, 2022 | 70.59 | 71.36 | 70.55 | 71.18 | 372,426 | +0.68(+0.97%) |
Jul 06, 2022 | 70.34 | 71.08 | 70.03 | 70.49 | 493,085 | +0.42(+0.60%) |
Jul 05, 2022 | 68.21 | 70.12 | 67.62 | 70.08 | 550,013 | +1.20(+1.74%) |