Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.64 | 66.50 | 64.85 | 65.28 | 2,397,106 | -1.49(-2.23%) |
Sep 29, 2022 | 67.31 | 67.76 | 66.25 | 66.77 | 2,759,488 | -0.36(-0.54%) |
Sep 28, 2022 | 65.26 | 67.34 | 64.95 | 67.13 | 2,598,608 | +2.71(+4.21%) |
Sep 27, 2022 | 64.30 | 65.53 | 63.69 | 64.42 | 3,272,644 | +1.22(+1.93%) |
Sep 26, 2022 | 65.37 | 66.25 | 63.15 | 63.20 | 5,054,614 | -2.12(-3.25%) |
Sep 23, 2022 | 65.89 | 65.90 | 64.65 | 65.32 | 5,923,184 | -3.65(-5.29%) |
Sep 22, 2022 | 70.42 | 70.81 | 68.53 | 68.97 | 2,926,029 | +0.29(+0.42%) |
Sep 21, 2022 | 70.49 | 70.62 | 68.10 | 68.68 | 4,533,774 | -0.54(-0.78%) |
Sep 20, 2022 | 69.54 | 69.59 | 68.41 | 69.22 | 3,567,205 | -0.83(-1.18%) |
Sep 19, 2022 | 67.62 | 70.27 | 67.49 | 70.05 | 2,861,637 | +0.15(+0.21%) |
Sep 16, 2022 | 70.33 | 70.81 | 69.44 | 69.90 | 3,384,492 | +0.14(+0.20%) |
Sep 15, 2022 | 71.09 | 71.15 | 69.34 | 69.76 | 3,896,909 | -2.97(-4.08%) |
Sep 14, 2022 | 72.72 | 73.72 | 72.25 | 72.73 | 2,593,761 | +0.72(+1.00%) |
Sep 13, 2022 | 72.11 | 72.73 | 70.10 | 72.01 | 6,036,526 | -0.36(-0.50%) |
Sep 12, 2022 | 72.63 | 73.21 | 72.07 | 72.37 | 3,709,413 | +1.27(+1.79%) |
Sep 09, 2022 | 70.33 | 71.61 | 70.03 | 71.10 | 4,953,581 | +3.01(+4.42%) |
Sep 08, 2022 | 68.54 | 69.28 | 67.65 | 68.09 | 4,275,830 | +0.47(+0.70%) |
Sep 07, 2022 | 69.17 | 69.72 | 67.59 | 67.62 | 7,533,801 | -3.80(-5.32%) |
Sep 06, 2022 | 72.34 | 72.45 | 71.15 | 71.42 | 5,248,853 | -0.01(-0.01%) |
Sep 02, 2022 | 73.18 | 73.22 | 71.30 | 71.43 | 4,050,261 | +0.48(+0.68%) |
Sep 01, 2022 | 72.09 | 72.72 | 70.80 | 70.95 | 4,309,546 | -2.16(-2.95%) |
Aug 31, 2022 | 73.84 | 75.09 | 73.06 | 73.11 | 4,535,447 | -2.36(-3.13%) |
Aug 30, 2022 | 76.60 | 76.75 | 74.28 | 75.47 | 4,965,500 | -3.22(-4.09%) |
Aug 29, 2022 | 77.02 | 78.96 | 76.71 | 78.69 | 3,691,078 | +2.84(+3.74%) |
Aug 26, 2022 | 75.46 | 76.19 | 74.77 | 75.85 | 2,424,609 | -0.65(-0.85%) |
Aug 25, 2022 | 78.34 | 78.38 | 75.83 | 76.50 | 2,952,943 | -1.54(-1.97%) |
Aug 24, 2022 | 76.85 | 78.07 | 76.22 | 78.04 | 3,857,129 | +1.21(+1.57%) |
Aug 23, 2022 | 75.83 | 77.28 | 75.81 | 76.83 | 3,776,571 | +2.15(+2.88%) |
Aug 22, 2022 | 72.79 | 74.77 | 71.45 | 74.68 | 7,934,997 | +0.62(+0.84%) |
Aug 19, 2022 | 74.05 | 75.37 | 73.83 | 74.06 | 2,700,587 | -0.15(-0.20%) |
Aug 18, 2022 | 73.59 | 74.83 | 73.32 | 74.21 | 3,315,417 | +2.16(+3.00%) |
Aug 17, 2022 | 71.65 | 73.17 | 71.09 | 72.05 | 3,797,962 | +0.81(+1.14%) |
Aug 16, 2022 | 72.67 | 73.84 | 70.67 | 71.24 | 5,748,844 | -1.64(-2.25%) |
Aug 15, 2022 | 71.39 | 73.36 | 71.26 | 72.88 | 4,441,142 | -2.10(-2.80%) |
Aug 12, 2022 | 75.34 | 75.46 | 74.30 | 74.98 | 2,949,618 | -1.30(-1.70%) |
Aug 11, 2022 | 75.83 | 76.97 | 74.98 | 76.28 | 4,686,142 | +1.96(+2.64%) |
Aug 10, 2022 | 73.25 | 74.98 | 71.45 | 74.32 | 4,622,021 | +0.87(+1.18%) |
Aug 09, 2022 | 74.20 | 74.92 | 72.62 | 73.45 | 2,491,351 | -0.09(-0.12%) |
Aug 08, 2022 | 71.59 | 73.71 | 71.47 | 73.54 | 4,432,600 | +2.00(+2.80%) |
Aug 05, 2022 | 70.46 | 73.18 | 70.42 | 71.54 | 3,139,190 | +0.01(+0.01%) |
Aug 04, 2022 | 72.83 | 73.60 | 70.97 | 71.53 | 5,211,104 | -2.00(-2.72%) |
Aug 03, 2022 | 76.28 | 76.55 | 73.30 | 73.53 | 4,029,672 | -2.40(-3.16%) |
Aug 02, 2022 | 76.03 | 77.41 | 75.28 | 75.93 | 2,735,347 | +0.80(+1.06%) |
Aug 01, 2022 | 74.79 | 75.62 | 74.01 | 75.13 | 3,303,620 | -2.92(-3.74%) |
Jul 29, 2022 | 79.17 | 80.49 | 78.00 | 78.05 | 3,632,831 | +0.92(+1.19%) |
Jul 28, 2022 | 78.45 | 78.52 | 76.48 | 77.13 | 4,653,771 | -0.74(-0.95%) |
Jul 27, 2022 | 76.40 | 78.19 | 75.42 | 77.87 | 3,162,797 | +2.71(+3.61%) |
Jul 26, 2022 | 77.30 | 77.44 | 75.00 | 75.16 | 2,972,884 | -1.06(-1.39%) |
Jul 25, 2022 | 75.84 | 76.40 | 74.93 | 76.22 | 2,804,982 | +1.69(+2.27%) |
Jul 22, 2022 | 75.18 | 76.58 | 74.43 | 74.53 | 5,768,499 | -0.96(-1.27%) |
Jul 21, 2022 | 75.27 | 76.28 | 74.70 | 75.49 | 3,978,903 | -2.15(-2.77%) |
Jul 20, 2022 | 77.17 | 78.26 | 76.48 | 77.64 | 3,123,512 | -0.41(-0.53%) |
Jul 19, 2022 | 76.00 | 78.21 | 75.99 | 78.05 | 3,170,679 | +1.24(+1.61%) |
Jul 18, 2022 | 76.92 | 77.54 | 76.53 | 76.81 | 5,380,064 | +3.07(+4.16%) |
Jul 15, 2022 | 74.08 | 74.63 | 73.06 | 73.74 | 3,367,740 | +0.89(+1.22%) |
Jul 14, 2022 | 71.02 | 73.30 | 69.51 | 72.85 | 5,355,061 | -0.34(-0.46%) |
Jul 13, 2022 | 73.07 | 74.51 | 72.23 | 73.19 | 4,363,064 | +0.38(+0.52%) |
Jul 12, 2022 | 74.82 | 75.32 | 72.56 | 72.81 | 6,078,499 | -5.42(-6.93%) |
Jul 11, 2022 | 77.81 | 78.92 | 76.63 | 78.23 | 4,949,983 | -0.31(-0.39%) |
Jul 08, 2022 | 78.59 | 79.01 | 77.08 | 78.54 | 6,450,597 | +1.99(+2.60%) |
Jul 07, 2022 | 76.46 | 77.87 | 76.27 | 76.55 | 6,991,383 | +2.88(+3.91%) |
Jul 06, 2022 | 73.49 | 74.24 | 71.46 | 73.67 | 8,914,001 | -1.11(-1.48%) |
Jul 05, 2022 | 78.47 | 78.52 | 73.42 | 74.78 | 10,740,390 | -6.89(-8.44%) |