Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 66.95 | 67.29 | 66.02 | 66.10 | 11,786,925 | -0.77(-1.15%) |
Sep 29, 2022 | 67.59 | 67.69 | 66.47 | 66.87 | 5,835,160 | -1.12(-1.65%) |
Sep 28, 2022 | 67.28 | 68.29 | 66.98 | 67.99 | 8,358,874 | +1.20(+1.80%) |
Sep 27, 2022 | 67.63 | 68.03 | 66.50 | 66.79 | 15,236,761 | -0.41(-0.61%) |
Sep 26, 2022 | 67.72 | 68.00 | 66.92 | 67.20 | 4,957,548 | -1.06(-1.55%) |
Sep 23, 2022 | 68.49 | 68.49 | 67.49 | 68.26 | 3,223,692 | -0.67(-0.97%) |
Sep 22, 2022 | 69.11 | 69.39 | 68.65 | 68.93 | 2,432,024 | -0.23(-0.33%) |
Sep 21, 2022 | 70.34 | 70.85 | 69.12 | 69.16 | 2,756,824 | -0.91(-1.30%) |
Sep 20, 2022 | 70.47 | 70.47 | 69.61 | 70.07 | 2,274,865 | -0.86(-1.21%) |
Sep 19, 2022 | 70.19 | 70.93 | 70.10 | 70.93 | 1,583,282 | +0.35(+0.50%) |
Sep 16, 2022 | 70.25 | 70.69 | 70.19 | 70.58 | 2,746,726 | -0.20(-0.28%) |
Sep 15, 2022 | 71.46 | 71.60 | 70.62 | 70.78 | 2,058,751 | -0.83(-1.16%) |
Sep 14, 2022 | 71.79 | 72.01 | 71.18 | 71.61 | 2,447,271 | +0.00(+0.00%) |
Sep 13, 2022 | 72.96 | 73.10 | 71.41 | 71.61 | 5,318,137 | -2.42(-3.27%) |
Sep 12, 2022 | 73.94 | 74.23 | 73.79 | 74.03 | 1,919,441 | +0.43(+0.58%) |
Sep 09, 2022 | 73.18 | 73.76 | 73.03 | 73.60 | 4,188,914 | +0.75(+1.03%) |
Sep 08, 2022 | 72.20 | 73.01 | 71.76 | 72.85 | 4,781,732 | +0.31(+0.43%) |
Sep 07, 2022 | 71.21 | 72.63 | 71.21 | 72.54 | 7,249,489 | +1.43(+2.01%) |
Sep 06, 2022 | 71.30 | 71.82 | 70.93 | 71.11 | 2,988,204 | -0.15(-0.21%) |
Sep 02, 2022 | 72.68 | 72.82 | 70.99 | 71.26 | 2,754,755 | -0.92(-1.27%) |
Sep 01, 2022 | 71.16 | 72.22 | 71.16 | 72.18 | 2,372,929 | +0.70(+0.98%) |
Aug 31, 2022 | 72.19 | 72.47 | 71.47 | 71.48 | 3,637,354 | -0.46(-0.64%) |
Aug 30, 2022 | 72.60 | 72.76 | 71.77 | 71.94 | 1,590,637 | -0.63(-0.87%) |
Aug 29, 2022 | 72.59 | 73.12 | 72.35 | 72.57 | 1,673,073 | -0.42(-0.58%) |
Aug 26, 2022 | 74.97 | 74.97 | 72.94 | 72.99 | 2,241,530 | -1.97(-2.63%) |
Aug 25, 2022 | 74.53 | 74.96 | 74.20 | 74.96 | 988,050 | +0.61(+0.82%) |
Aug 24, 2022 | 74.22 | 74.56 | 74.08 | 74.35 | 1,454,305 | +0.10(+0.13%) |
Aug 23, 2022 | 74.65 | 74.67 | 74.13 | 74.25 | 4,199,491 | -0.52(-0.70%) |
Aug 22, 2022 | 75.35 | 75.44 | 74.66 | 74.77 | 3,918,788 | -1.09(-1.44%) |
Aug 19, 2022 | 76.09 | 76.12 | 75.69 | 75.86 | 2,603,398 | -0.47(-0.62%) |
Aug 18, 2022 | 76.16 | 76.42 | 75.99 | 76.33 | 1,599,219 | +0.20(+0.26%) |
Aug 17, 2022 | 76.12 | 76.52 | 75.95 | 76.13 | 1,724,309 | -0.50(-0.65%) |
Aug 16, 2022 | 76.13 | 76.89 | 76.06 | 76.63 | 1,541,517 | +0.35(+0.46%) |
Aug 15, 2022 | 75.47 | 76.33 | 75.47 | 76.28 | 2,578,300 | +0.54(+0.71%) |
Aug 12, 2022 | 74.99 | 75.77 | 74.96 | 75.74 | 2,546,796 | +1.05(+1.41%) |
Aug 11, 2022 | 75.24 | 75.53 | 74.60 | 74.69 | 3,433,219 | -0.31(-0.41%) |
Aug 10, 2022 | 74.94 | 75.09 | 74.73 | 75.00 | 4,642,008 | +0.81(+1.08%) |
Aug 09, 2022 | 74.14 | 74.39 | 73.99 | 74.19 | 1,777,971 | -0.04(-0.05%) |
Aug 08, 2022 | 74.28 | 74.70 | 74.03 | 74.23 | 1,889,012 | +0.21(+0.28%) |
Aug 05, 2022 | 73.30 | 74.05 | 73.24 | 74.02 | 1,420,488 | +0.13(+0.18%) |
Aug 04, 2022 | 73.93 | 74.09 | 73.69 | 73.89 | 1,656,672 | -0.02(-0.03%) |
Aug 03, 2022 | 73.41 | 74.08 | 73.22 | 73.91 | 2,041,669 | +0.81(+1.11%) |
Aug 02, 2022 | 73.49 | 73.83 | 73.08 | 73.10 | 2,245,144 | -0.47(-0.64%) |
Aug 01, 2022 | 73.42 | 73.88 | 73.33 | 73.57 | 7,489,491 | -0.24(-0.33%) |
Jul 29, 2022 | 73.37 | 73.92 | 73.21 | 73.81 | 1,402,048 | +0.41(+0.56%) |
Jul 28, 2022 | 72.40 | 73.54 | 72.06 | 73.40 | 3,933,856 | +1.02(+1.41%) |
Jul 27, 2022 | 71.68 | 72.65 | 71.54 | 72.38 | 3,275,382 | +0.86(+1.20%) |
Jul 26, 2022 | 71.36 | 71.69 | 71.27 | 71.52 | 3,074,707 | -0.13(-0.18%) |
Jul 25, 2022 | 71.75 | 71.79 | 71.28 | 71.65 | 2,655,343 | -0.05(-0.07%) |
Jul 22, 2022 | 71.94 | 72.22 | 71.27 | 71.70 | 2,642,397 | -0.21(-0.29%) |
Jul 21, 2022 | 71.34 | 71.91 | 71.11 | 71.91 | 9,066,412 | +0.57(+0.80%) |
Jul 20, 2022 | 71.48 | 71.73 | 71.09 | 71.34 | 2,066,464 | -0.17(-0.24%) |
Jul 19, 2022 | 70.76 | 71.59 | 70.66 | 71.51 | 6,720,687 | +1.33(+1.90%) |
Jul 18, 2022 | 71.28 | 71.28 | 70.00 | 70.18 | 1,409,618 | -0.90(-1.27%) |
Jul 15, 2022 | 70.74 | 71.08 | 70.54 | 71.08 | 1,528,803 | +0.91(+1.30%) |
Jul 14, 2022 | 69.55 | 70.25 | 69.26 | 70.17 | 2,168,373 | -0.18(-0.26%) |
Jul 13, 2022 | 69.88 | 70.88 | 69.78 | 70.35 | 2,194,871 | -0.20(-0.28%) |
Jul 12, 2022 | 71.19 | 71.48 | 70.28 | 70.55 | 2,485,382 | -0.65(-0.91%) |
Jul 11, 2022 | 71.15 | 71.54 | 71.00 | 71.20 | 2,523,974 | -0.28(-0.39%) |
Jul 08, 2022 | 71.43 | 71.71 | 71.22 | 71.48 | 2,671,695 | -0.12(-0.17%) |
Jul 07, 2022 | 71.41 | 71.74 | 71.28 | 71.60 | 2,642,897 | +0.32(+0.45%) |
Jul 06, 2022 | 70.86 | 71.63 | 70.76 | 71.28 | 7,704,413 | +0.45(+0.64%) |
Jul 05, 2022 | 70.50 | 70.83 | 69.56 | 70.83 | 1,998,063 | -0.23(-0.32%) |