Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.07 | 66.19 | 63.80 | 63.89 | 6,411,520 | -1.80(-2.74%) |
Sep 29, 2022 | 68.94 | 69.02 | 65.59 | 65.70 | 5,633,331 | -3.51(-5.08%) |
Sep 28, 2022 | 69.20 | 69.58 | 68.32 | 69.21 | 3,197,835 | +0.77(+1.12%) |
Sep 27, 2022 | 70.46 | 70.48 | 68.39 | 68.44 | 4,129,405 | -1.67(-2.39%) |
Sep 26, 2022 | 71.44 | 71.67 | 69.50 | 70.12 | 3,474,925 | -1.77(-2.46%) |
Sep 23, 2022 | 71.84 | 71.96 | 70.96 | 71.88 | 3,778,771 | -0.64(-0.88%) |
Sep 22, 2022 | 72.69 | 72.76 | 72.12 | 72.52 | 3,206,897 | -0.45(-0.62%) |
Sep 21, 2022 | 74.33 | 75.17 | 72.94 | 72.97 | 3,910,822 | -1.02(-1.37%) |
Sep 20, 2022 | 74.57 | 74.64 | 73.44 | 73.99 | 3,049,634 | -1.06(-1.42%) |
Sep 19, 2022 | 74.47 | 75.14 | 74.04 | 75.05 | 2,724,156 | +0.33(+0.45%) |
Sep 16, 2022 | 74.76 | 75.45 | 74.55 | 74.72 | 15,285,903 | -0.09(-0.12%) |
Sep 15, 2022 | 76.26 | 76.26 | 74.68 | 74.81 | 5,322,801 | -1.41(-1.84%) |
Sep 14, 2022 | 76.04 | 76.96 | 75.93 | 76.22 | 5,829,456 | +0.18(+0.24%) |
Sep 13, 2022 | 77.18 | 77.64 | 75.75 | 76.03 | 3,300,933 | -1.81(-2.33%) |
Sep 12, 2022 | 77.18 | 78.08 | 77.07 | 77.84 | 4,002,638 | +0.96(+1.25%) |
Sep 09, 2022 | 76.73 | 77.55 | 76.32 | 76.88 | 2,807,916 | +0.36(+0.47%) |
Sep 08, 2022 | 76.99 | 77.38 | 76.38 | 76.52 | 3,105,902 | -0.57(-0.74%) |
Sep 07, 2022 | 75.81 | 77.25 | 75.72 | 77.10 | 3,724,872 | +1.75(+2.32%) |
Sep 06, 2022 | 76.02 | 76.42 | 75.15 | 75.35 | 4,770,228 | -0.31(-0.40%) |
Sep 02, 2022 | 76.22 | 76.94 | 75.45 | 75.65 | 2,901,852 | -0.49(-0.64%) |
Sep 01, 2022 | 74.99 | 76.29 | 74.88 | 76.14 | 2,204,872 | +1.13(+1.51%) |
Aug 31, 2022 | 75.52 | 76.13 | 74.98 | 75.01 | 3,687,039 | -0.50(-0.66%) |
Aug 30, 2022 | 76.45 | 76.62 | 75.27 | 75.50 | 3,035,733 | -1.16(-1.52%) |
Aug 29, 2022 | 75.87 | 77.17 | 75.41 | 76.67 | 2,034,500 | +0.49(+0.64%) |
Aug 26, 2022 | 77.37 | 77.53 | 76.18 | 76.18 | 3,040,615 | -1.12(-1.45%) |
Aug 25, 2022 | 77.40 | 77.44 | 76.74 | 77.30 | 2,804,242 | -0.01(-0.01%) |
Aug 24, 2022 | 77.05 | 77.51 | 76.73 | 77.31 | 3,117,815 | +0.35(+0.45%) |
Aug 23, 2022 | 77.63 | 77.63 | 76.49 | 76.96 | 2,183,493 | -0.59(-0.76%) |
Aug 22, 2022 | 78.26 | 78.52 | 77.23 | 77.55 | 2,277,775 | -0.96(-1.23%) |
Aug 19, 2022 | 78.75 | 79.12 | 78.20 | 78.51 | 2,077,554 | -0.03(-0.04%) |
Aug 18, 2022 | 78.65 | 78.92 | 78.14 | 78.54 | 1,830,374 | +0.03(+0.04%) |
Aug 17, 2022 | 78.22 | 78.96 | 77.94 | 78.51 | 2,316,582 | +0.16(+0.20%) |
Aug 16, 2022 | 77.69 | 78.67 | 77.46 | 78.36 | 3,986,318 | +0.73(+0.95%) |
Aug 15, 2022 | 76.11 | 77.79 | 75.81 | 77.62 | 4,863,882 | +1.67(+2.20%) |
Aug 12, 2022 | 75.36 | 75.98 | 75.32 | 75.95 | 2,012,364 | +0.98(+1.31%) |
Aug 11, 2022 | 75.19 | 75.73 | 74.68 | 74.97 | 2,939,933 | -0.35(-0.46%) |
Aug 10, 2022 | 75.88 | 75.91 | 74.52 | 75.32 | 3,008,765 | -0.22(-0.29%) |
Aug 09, 2022 | 74.96 | 75.98 | 74.91 | 75.54 | 2,625,180 | +0.91(+1.22%) |
Aug 08, 2022 | 76.10 | 76.54 | 74.51 | 74.63 | 3,689,906 | -1.08(-1.43%) |
Aug 05, 2022 | 75.89 | 76.17 | 74.75 | 75.71 | 2,758,805 | -0.29(-0.39%) |
Aug 04, 2022 | 76.48 | 76.89 | 75.91 | 76.01 | 3,246,599 | -0.28(-0.37%) |
Aug 03, 2022 | 75.23 | 76.50 | 74.28 | 76.29 | 2,905,716 | +0.95(+1.27%) |
Aug 02, 2022 | 75.92 | 76.48 | 75.29 | 75.34 | 2,891,807 | -0.35(-0.46%) |
Aug 01, 2022 | 75.07 | 75.77 | 74.38 | 75.69 | 3,442,282 | +0.51(+0.68%) |
Jul 29, 2022 | 74.39 | 75.45 | 74.16 | 75.17 | 3,784,190 | +0.61(+0.81%) |
Jul 28, 2022 | 73.27 | 74.70 | 72.89 | 74.57 | 3,107,027 | +1.94(+2.68%) |
Jul 27, 2022 | 72.31 | 72.75 | 72.00 | 72.62 | 2,362,854 | -0.05(-0.06%) |
Jul 26, 2022 | 71.87 | 72.74 | 71.52 | 72.67 | 1,961,446 | +0.60(+0.83%) |
Jul 25, 2022 | 70.79 | 72.08 | 70.65 | 72.07 | 2,941,257 | +1.15(+1.62%) |
Jul 22, 2022 | 70.03 | 70.97 | 69.87 | 70.93 | 2,252,615 | +1.27(+1.83%) |
Jul 21, 2022 | 69.45 | 69.83 | 69.02 | 69.65 | 3,557,382 | +0.17(+0.25%) |
Jul 20, 2022 | 71.36 | 71.38 | 69.44 | 69.48 | 5,384,443 | -1.84(-2.58%) |
Jul 19, 2022 | 71.84 | 72.17 | 71.27 | 71.32 | 3,145,394 | -0.21(-0.29%) |
Jul 18, 2022 | 72.28 | 72.57 | 71.50 | 71.53 | 3,415,866 | -1.09(-1.50%) |
Jul 15, 2022 | 72.84 | 72.88 | 71.55 | 72.62 | 3,109,554 | +0.39(+0.55%) |
Jul 14, 2022 | 70.91 | 72.35 | 70.76 | 72.23 | 2,303,023 | +0.10(+0.14%) |
Jul 13, 2022 | 72.16 | 73.03 | 71.90 | 72.13 | 2,954,227 | -0.54(-0.74%) |
Jul 12, 2022 | 72.74 | 73.60 | 72.04 | 72.67 | 2,794,547 | -0.49(-0.66%) |
Jul 11, 2022 | 72.62 | 73.50 | 72.35 | 73.16 | 1,784,335 | +0.37(+0.50%) |
Jul 08, 2022 | 73.14 | 73.28 | 72.53 | 72.79 | 3,462,347 | -0.40(-0.55%) |
Jul 07, 2022 | 73.50 | 73.92 | 73.11 | 73.19 | 2,861,494 | -0.19(-0.26%) |
Jul 06, 2022 | 73.16 | 74.27 | 72.65 | 73.39 | 3,661,423 | +0.55(+0.76%) |
Jul 05, 2022 | 74.39 | 74.62 | 71.55 | 72.84 | 5,406,530 | -1.66(-2.23%) |