Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.46 | 64.58 | 62.25 | 62.34 | 6,571,189 | -1.76(-2.74%) |
Sep 29, 2022 | 67.27 | 67.35 | 63.99 | 64.10 | 5,773,620 | -3.43(-5.08%) |
Sep 28, 2022 | 67.52 | 67.89 | 66.66 | 67.53 | 3,277,471 | +0.75(+1.12%) |
Sep 27, 2022 | 68.75 | 68.76 | 66.72 | 66.78 | 4,232,241 | -1.63(-2.39%) |
Sep 26, 2022 | 69.70 | 69.93 | 67.81 | 68.41 | 3,561,462 | -1.72(-2.46%) |
Sep 23, 2022 | 70.09 | 70.22 | 69.23 | 70.13 | 3,872,876 | -0.62(-0.88%) |
Sep 22, 2022 | 70.93 | 71.00 | 70.37 | 70.76 | 3,286,759 | -0.44(-0.62%) |
Sep 21, 2022 | 72.53 | 73.35 | 71.17 | 71.20 | 4,008,215 | -0.99(-1.37%) |
Sep 20, 2022 | 72.76 | 72.82 | 71.66 | 72.19 | 3,125,580 | -1.04(-1.42%) |
Sep 19, 2022 | 72.66 | 73.32 | 72.24 | 73.23 | 2,791,996 | +0.32(+0.45%) |
Sep 16, 2022 | 72.94 | 73.62 | 72.74 | 72.90 | 15,666,573 | -0.09(-0.12%) |
Sep 15, 2022 | 74.41 | 74.41 | 72.87 | 72.99 | 5,455,357 | -1.37(-1.84%) |
Sep 14, 2022 | 74.19 | 75.09 | 74.09 | 74.37 | 5,974,629 | +0.18(+0.24%) |
Sep 13, 2022 | 75.30 | 75.75 | 73.91 | 74.19 | 3,383,137 | -1.77(-2.33%) |
Sep 12, 2022 | 75.30 | 76.18 | 75.20 | 75.95 | 4,102,317 | +0.94(+1.25%) |
Sep 09, 2022 | 74.87 | 75.66 | 74.46 | 75.01 | 2,877,843 | +0.35(+0.47%) |
Sep 08, 2022 | 75.12 | 75.50 | 74.53 | 74.66 | 3,183,250 | -0.56(-0.74%) |
Sep 07, 2022 | 73.97 | 75.38 | 73.88 | 75.22 | 3,817,634 | +1.70(+2.32%) |
Sep 06, 2022 | 74.18 | 74.56 | 73.33 | 73.52 | 4,889,023 | -0.30(-0.40%) |
Sep 02, 2022 | 74.37 | 75.07 | 73.62 | 73.82 | 2,974,118 | -0.48(-0.64%) |
Sep 01, 2022 | 73.17 | 74.44 | 73.06 | 74.29 | 2,259,781 | +1.11(+1.51%) |
Aug 31, 2022 | 73.69 | 74.28 | 73.16 | 73.19 | 3,778,882 | -0.48(-0.66%) |
Aug 30, 2022 | 74.59 | 74.76 | 73.44 | 73.67 | 3,111,352 | -1.14(-1.52%) |
Aug 29, 2022 | 74.03 | 75.30 | 73.58 | 74.80 | 2,085,179 | +0.47(+0.64%) |
Aug 26, 2022 | 75.49 | 75.65 | 74.33 | 74.33 | 3,116,355 | -1.09(-1.45%) |
Aug 25, 2022 | 75.52 | 75.56 | 74.88 | 75.42 | 2,874,094 | -0.01(-0.01%) |
Aug 24, 2022 | 75.18 | 75.63 | 74.87 | 75.43 | 3,195,479 | +0.34(+0.45%) |
Aug 23, 2022 | 75.74 | 75.74 | 74.63 | 75.09 | 2,237,882 | -0.57(-0.76%) |
Aug 22, 2022 | 76.36 | 76.61 | 75.35 | 75.66 | 2,334,514 | -0.94(-1.23%) |
Aug 19, 2022 | 76.84 | 77.19 | 76.30 | 76.60 | 2,129,305 | -0.03(-0.03%) |
Aug 18, 2022 | 76.74 | 77.01 | 76.25 | 76.63 | 1,875,967 | +0.03(+0.03%) |
Aug 17, 2022 | 76.32 | 77.04 | 76.05 | 76.60 | 2,374,287 | +0.15(+0.20%) |
Aug 16, 2022 | 75.80 | 76.76 | 75.57 | 76.45 | 4,085,616 | +0.72(+0.95%) |
Aug 15, 2022 | 74.26 | 75.90 | 73.96 | 75.74 | 4,985,039 | +1.63(+2.20%) |
Aug 12, 2022 | 73.53 | 74.13 | 73.49 | 74.11 | 2,062,492 | +0.96(+1.31%) |
Aug 11, 2022 | 73.36 | 73.89 | 72.86 | 73.15 | 3,013,166 | -0.34(-0.46%) |
Aug 10, 2022 | 74.04 | 74.06 | 72.71 | 73.49 | 3,083,712 | -0.21(-0.29%) |
Aug 09, 2022 | 73.14 | 74.13 | 73.09 | 73.70 | 2,690,572 | +0.89(+1.22%) |
Aug 08, 2022 | 74.25 | 74.68 | 72.70 | 72.82 | 3,781,820 | -1.06(-1.43%) |
Aug 05, 2022 | 74.04 | 74.32 | 72.94 | 73.87 | 2,827,526 | -0.29(-0.39%) |
Aug 04, 2022 | 74.62 | 75.02 | 74.07 | 74.16 | 3,327,470 | -0.28(-0.37%) |
Aug 03, 2022 | 73.40 | 74.64 | 72.48 | 74.44 | 2,978,096 | +0.93(+1.27%) |
Aug 02, 2022 | 74.07 | 74.62 | 73.46 | 73.51 | 2,963,840 | -0.34(-0.46%) |
Aug 01, 2022 | 73.25 | 73.92 | 72.57 | 73.85 | 3,528,028 | +0.50(+0.68%) |
Jul 29, 2022 | 72.58 | 73.61 | 72.36 | 73.35 | 3,878,453 | +0.59(+0.81%) |
Jul 28, 2022 | 71.49 | 72.88 | 71.12 | 72.76 | 3,184,421 | +1.90(+2.68%) |
Jul 27, 2022 | 70.56 | 70.98 | 70.25 | 70.86 | 2,421,712 | -0.04(-0.06%) |
Jul 26, 2022 | 70.13 | 70.98 | 69.79 | 70.90 | 2,010,305 | +0.58(+0.83%) |
Jul 25, 2022 | 69.07 | 70.33 | 68.94 | 70.32 | 3,014,523 | +1.12(+1.62%) |
Jul 22, 2022 | 68.33 | 69.25 | 68.17 | 69.20 | 2,308,727 | +1.24(+1.83%) |
Jul 21, 2022 | 67.76 | 68.13 | 67.34 | 67.96 | 3,645,994 | +0.17(+0.25%) |
Jul 20, 2022 | 69.62 | 69.64 | 67.75 | 67.79 | 5,518,567 | -1.80(-2.58%) |
Jul 19, 2022 | 70.10 | 70.41 | 69.54 | 69.59 | 3,223,744 | -0.21(-0.29%) |
Jul 18, 2022 | 70.52 | 70.81 | 69.76 | 69.79 | 3,500,954 | -1.06(-1.50%) |
Jul 15, 2022 | 71.07 | 71.11 | 69.81 | 70.86 | 3,187,012 | +0.38(+0.55%) |
Jul 14, 2022 | 69.19 | 70.59 | 69.04 | 70.47 | 2,360,390 | +0.10(+0.14%) |
Jul 13, 2022 | 70.40 | 71.25 | 70.15 | 70.38 | 3,027,816 | -0.53(-0.74%) |
Jul 12, 2022 | 70.98 | 71.81 | 70.29 | 70.90 | 2,864,158 | -0.47(-0.66%) |
Jul 11, 2022 | 70.85 | 71.72 | 70.59 | 71.38 | 1,828,782 | +0.36(+0.50%) |
Jul 08, 2022 | 71.36 | 71.50 | 70.77 | 71.02 | 3,548,593 | -0.39(-0.55%) |
Jul 07, 2022 | 71.71 | 72.12 | 71.33 | 71.41 | 2,932,773 | -0.19(-0.26%) |
Jul 06, 2022 | 71.38 | 72.47 | 70.89 | 71.60 | 3,752,627 | +0.54(+0.76%) |
Jul 05, 2022 | 72.59 | 72.81 | 69.81 | 71.07 | 5,541,205 | -1.62(-2.23%) |