Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.41 | 67.20 | 65.60 | 65.72 | 330,722 | -0.61(-0.92%) |
Sep 29, 2022 | 66.58 | 66.64 | 65.51 | 66.33 | 357,847 | -0.88(-1.30%) |
Sep 28, 2022 | 66.05 | 67.58 | 65.95 | 67.21 | 493,400 | +1.27(+1.93%) |
Sep 27, 2022 | 66.86 | 67.08 | 65.27 | 65.93 | 482,467 | -0.23(-0.35%) |
Sep 26, 2022 | 66.74 | 67.23 | 65.75 | 66.17 | 368,372 | -1.11(-1.65%) |
Sep 23, 2022 | 67.60 | 67.88 | 66.32 | 67.28 | 564,704 | -1.14(-1.67%) |
Sep 22, 2022 | 69.82 | 69.88 | 68.31 | 68.42 | 360,477 | -1.22(-1.75%) |
Sep 21, 2022 | 71.29 | 71.78 | 69.63 | 69.64 | 367,758 | -1.39(-1.96%) |
Sep 20, 2022 | 71.71 | 71.74 | 70.40 | 71.03 | 568,613 | -1.11(-1.54%) |
Sep 19, 2022 | 70.56 | 72.19 | 70.56 | 72.14 | 672,986 | +0.80(+1.13%) |
Sep 16, 2022 | 71.22 | 71.43 | 70.65 | 71.34 | 308,630 | -0.74(-1.02%) |
Sep 15, 2022 | 71.81 | 72.96 | 71.78 | 72.08 | 173,157 | +0.18(+0.26%) |
Sep 14, 2022 | 72.19 | 72.51 | 71.30 | 71.89 | 170,411 | -0.12(-0.16%) |
Sep 13, 2022 | 73.30 | 73.45 | 71.81 | 72.01 | 248,810 | -2.78(-3.71%) |
Sep 12, 2022 | 74.46 | 75.18 | 74.34 | 74.79 | 144,021 | +0.60(+0.81%) |
Sep 09, 2022 | 74.01 | 74.37 | 73.89 | 74.19 | 172,214 | +0.70(+0.95%) |
Sep 08, 2022 | 71.80 | 73.54 | 71.58 | 73.49 | 300,364 | +1.27(+1.76%) |
Sep 07, 2022 | 70.54 | 72.33 | 70.54 | 72.22 | 139,908 | +1.43(+2.02%) |
Sep 06, 2022 | 71.31 | 71.42 | 70.10 | 70.79 | 198,022 | -0.15(-0.20%) |
Sep 02, 2022 | 72.19 | 72.88 | 70.61 | 70.93 | 195,328 | -0.57(-0.80%) |
Sep 01, 2022 | 71.07 | 71.56 | 70.17 | 71.51 | 181,323 | +0.18(+0.26%) |
Aug 31, 2022 | 72.23 | 72.42 | 71.25 | 71.32 | 254,040 | -0.47(-0.66%) |
Aug 30, 2022 | 72.50 | 72.58 | 71.37 | 71.80 | 296,212 | -0.38(-0.52%) |
Aug 29, 2022 | 72.21 | 72.73 | 71.80 | 72.17 | 271,709 | -0.58(-0.80%) |
Aug 26, 2022 | 75.20 | 75.28 | 72.71 | 72.75 | 240,730 | -2.28(-3.04%) |
Aug 25, 2022 | 74.13 | 75.05 | 73.92 | 75.04 | 148,188 | +1.11(+1.51%) |
Aug 24, 2022 | 73.42 | 74.16 | 73.34 | 73.92 | 93,890 | +0.37(+0.50%) |
Aug 23, 2022 | 73.67 | 74.27 | 73.56 | 73.56 | 130,628 | -0.24(-0.33%) |
Aug 22, 2022 | 74.51 | 74.51 | 73.63 | 73.80 | 89,514 | -1.59(-2.11%) |
Aug 19, 2022 | 76.44 | 76.44 | 75.23 | 75.39 | 164,204 | -1.66(-2.15%) |
Aug 18, 2022 | 76.84 | 77.11 | 76.50 | 77.04 | 156,694 | +0.19(+0.25%) |
Aug 17, 2022 | 76.45 | 77.21 | 76.37 | 76.85 | 166,501 | -0.42(-0.54%) |
Aug 16, 2022 | 76.51 | 77.63 | 76.51 | 77.26 | 153,031 | +0.45(+0.58%) |
Aug 15, 2022 | 76.05 | 76.96 | 76.05 | 76.82 | 329,048 | +0.07(+0.09%) |
Aug 12, 2022 | 75.88 | 76.77 | 75.64 | 76.75 | 126,942 | +1.26(+1.67%) |
Aug 11, 2022 | 75.49 | 76.03 | 75.26 | 75.49 | 129,469 | +0.75(+1.00%) |
Aug 10, 2022 | 74.05 | 74.92 | 74.05 | 74.75 | 163,577 | +1.78(+2.44%) |
Aug 09, 2022 | 72.72 | 73.14 | 72.62 | 72.97 | 95,149 | +0.25(+0.35%) |
Aug 08, 2022 | 73.17 | 73.46 | 72.68 | 72.72 | 127,507 | +0.00(+0.00%) |
Aug 05, 2022 | 71.82 | 73.07 | 71.82 | 72.72 | 155,820 | +0.52(+0.72%) |
Aug 04, 2022 | 72.38 | 72.53 | 72.12 | 72.19 | 141,196 | -0.20(-0.28%) |
Aug 03, 2022 | 71.81 | 72.58 | 71.49 | 72.40 | 127,712 | +1.10(+1.55%) |
Aug 02, 2022 | 71.62 | 72.18 | 71.19 | 71.29 | 203,220 | -0.75(-1.03%) |
Aug 01, 2022 | 71.98 | 72.39 | 71.59 | 72.04 | 155,556 | -0.60(-0.83%) |
Jul 29, 2022 | 71.81 | 72.87 | 71.75 | 72.64 | 524,387 | +1.03(+1.43%) |
Jul 28, 2022 | 71.01 | 71.65 | 70.07 | 71.61 | 174,656 | +0.65(+0.91%) |
Jul 27, 2022 | 70.22 | 71.35 | 69.98 | 70.96 | 201,636 | +1.09(+1.57%) |
Jul 26, 2022 | 70.54 | 70.84 | 69.70 | 69.87 | 135,920 | -0.96(-1.35%) |
Jul 25, 2022 | 70.70 | 71.14 | 70.36 | 70.83 | 124,024 | +0.45(+0.63%) |
Jul 22, 2022 | 70.89 | 71.32 | 69.92 | 70.38 | 206,628 | -0.52(-0.74%) |
Jul 21, 2022 | 70.28 | 70.91 | 69.70 | 70.91 | 283,693 | +0.44(+0.62%) |
Jul 20, 2022 | 70.02 | 70.60 | 69.78 | 70.47 | 257,338 | +0.34(+0.48%) |
Jul 19, 2022 | 68.85 | 70.31 | 68.78 | 70.13 | 279,756 | +2.12(+3.12%) |
Jul 18, 2022 | 69.20 | 69.62 | 67.77 | 68.01 | 216,731 | -0.27(-0.40%) |
Jul 15, 2022 | 66.98 | 68.60 | 66.87 | 68.28 | 420,707 | +2.19(+3.31%) |
Jul 14, 2022 | 66.15 | 66.29 | 65.37 | 66.09 | 474,588 | -1.29(-1.91%) |
Jul 13, 2022 | 67.43 | 67.79 | 66.61 | 67.38 | 293,355 | -0.68(-1.00%) |
Jul 12, 2022 | 68.05 | 69.25 | 67.89 | 68.06 | 142,737 | -0.44(-0.64%) |
Jul 11, 2022 | 68.56 | 68.88 | 68.29 | 68.50 | 183,597 | -0.56(-0.81%) |
Jul 08, 2022 | 69.41 | 69.61 | 68.79 | 69.06 | 234,453 | -0.21(-0.31%) |
Jul 07, 2022 | 68.79 | 69.49 | 68.79 | 69.27 | 246,148 | +1.01(+1.47%) |
Jul 06, 2022 | 68.25 | 68.80 | 67.69 | 68.26 | 226,289 | -0.24(-0.35%) |
Jul 05, 2022 | 67.61 | 68.50 | 66.75 | 68.50 | 225,849 | -0.13(-0.18%) |