Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.64 | 64.66 | 64.53 | 64.61 | 65,947 | -0.08(-0.12%) |
Sep 29, 2022 | 64.65 | 64.74 | 64.59 | 64.69 | 79,227 | -0.17(-0.26%) |
Sep 28, 2022 | 64.76 | 64.92 | 64.62 | 64.86 | 45,875 | +0.31(+0.48%) |
Sep 27, 2022 | 64.61 | 64.63 | 64.50 | 64.55 | 59,696 | -0.06(-0.09%) |
Sep 26, 2022 | 64.85 | 64.89 | 64.55 | 64.61 | 80,211 | -0.59(-0.90%) |
Sep 23, 2022 | 65.42 | 65.42 | 65.17 | 65.20 | 48,907 | -0.47(-0.72%) |
Sep 22, 2022 | 66.10 | 66.19 | 65.60 | 65.67 | 180,486 | +0.72(+1.10%) |
Sep 21, 2022 | 64.91 | 65.15 | 64.62 | 64.95 | 119,001 | -0.11(-0.16%) |
Sep 20, 2022 | 65.00 | 65.09 | 64.95 | 65.06 | 13,804 | -0.20(-0.31%) |
Sep 19, 2022 | 65.15 | 65.28 | 65.10 | 65.26 | 48,226 | -0.16(-0.24%) |
Sep 16, 2022 | 65.30 | 65.45 | 65.27 | 65.42 | 58,699 | +0.25(+0.38%) |
Sep 15, 2022 | 65.15 | 65.26 | 65.09 | 65.17 | 50,669 | -0.13(-0.20%) |
Sep 14, 2022 | 65.45 | 65.55 | 65.27 | 65.30 | 53,145 | +0.59(+0.91%) |
Sep 13, 2022 | 64.77 | 65.00 | 64.69 | 64.71 | 91,596 | -0.75(-1.15%) |
Sep 12, 2022 | 65.49 | 65.69 | 65.42 | 65.46 | 235,224 | -0.06(-0.09%) |
Sep 09, 2022 | 65.59 | 65.67 | 65.48 | 65.52 | 304,537 | +0.58(+0.89%) |
Sep 08, 2022 | 64.82 | 65.00 | 64.80 | 64.94 | 164,915 | -0.09(-0.14%) |
Sep 07, 2022 | 64.55 | 65.05 | 64.54 | 65.03 | 311,998 | -0.46(-0.70%) |
Sep 06, 2022 | 65.71 | 65.71 | 65.35 | 65.49 | 339,469 | -1.17(-1.76%) |
Sep 02, 2022 | 66.66 | 66.78 | 66.64 | 66.66 | 51,614 | +0.00(+0.00%) |
Sep 01, 2022 | 67.01 | 67.17 | 66.66 | 66.66 | 83,803 | -0.64(-0.95%) |
Aug 31, 2022 | 67.40 | 67.47 | 67.28 | 67.30 | 82,696 | -0.11(-0.16%) |
Aug 30, 2022 | 67.53 | 67.63 | 67.27 | 67.41 | 26,352 | -0.01(-0.01%) |
Aug 29, 2022 | 67.54 | 67.58 | 67.34 | 67.42 | 65,610 | -0.60(-0.88%) |
Aug 26, 2022 | 68.41 | 68.61 | 68.01 | 68.02 | 28,551 | -0.49(-0.72%) |
Aug 25, 2022 | 68.37 | 68.53 | 68.30 | 68.51 | 50,981 | +0.30(+0.44%) |
Aug 24, 2022 | 68.24 | 68.39 | 68.19 | 68.21 | 15,486 | -0.15(-0.22%) |
Aug 23, 2022 | 68.00 | 68.79 | 67.98 | 68.36 | 52,113 | +0.35(+0.51%) |
Aug 22, 2022 | 68.20 | 68.20 | 67.95 | 68.01 | 91,986 | -0.33(-0.48%) |
Aug 19, 2022 | 68.27 | 68.38 | 68.17 | 68.34 | 60,963 | -0.50(-0.73%) |
Aug 18, 2022 | 69.29 | 69.29 | 68.81 | 68.84 | 45,901 | -0.43(-0.62%) |
Aug 17, 2022 | 69.22 | 69.35 | 69.02 | 69.27 | 87,197 | -0.40(-0.57%) |
Aug 16, 2022 | 69.50 | 69.70 | 69.43 | 69.67 | 28,715 | -0.50(-0.71%) |
Aug 15, 2022 | 70.49 | 70.53 | 70.15 | 70.17 | 11,406 | +0.08(+0.11%) |
Aug 12, 2022 | 70.00 | 70.11 | 69.90 | 70.09 | 38,380 | -0.18(-0.26%) |
Aug 11, 2022 | 70.79 | 70.86 | 70.27 | 70.27 | 23,662 | -0.11(-0.16%) |
Aug 10, 2022 | 70.25 | 70.75 | 70.24 | 70.38 | 60,222 | +1.20(+1.73%) |
Aug 09, 2022 | 69.25 | 69.34 | 69.17 | 69.18 | 39,553 | -0.06(-0.09%) |
Aug 08, 2022 | 69.41 | 69.58 | 69.24 | 69.24 | 22,290 | -0.03(-0.04%) |
Aug 05, 2022 | 69.37 | 69.43 | 69.04 | 69.27 | 58,790 | -1.14(-1.62%) |
Aug 04, 2022 | 69.94 | 70.44 | 69.93 | 70.41 | 44,970 | +0.56(+0.81%) |
Aug 03, 2022 | 69.98 | 70.01 | 69.52 | 69.85 | 24,557 | -0.43(-0.62%) |
Aug 02, 2022 | 71.29 | 71.34 | 70.28 | 70.28 | 108,937 | -0.80(-1.13%) |
Aug 01, 2022 | 70.92 | 71.08 | 70.70 | 71.08 | 53,842 | +0.91(+1.30%) |
Jul 29, 2022 | 69.69 | 70.22 | 69.53 | 70.17 | 51,876 | +0.52(+0.75%) |
Jul 28, 2022 | 69.52 | 69.70 | 69.44 | 69.65 | 57,327 | +1.10(+1.60%) |
Jul 27, 2022 | 68.34 | 68.58 | 68.08 | 68.55 | 255,375 | +0.20(+0.29%) |
Jul 26, 2022 | 68.54 | 68.63 | 68.35 | 68.35 | 18,894 | -0.13(-0.19%) |
Jul 25, 2022 | 68.50 | 68.57 | 68.42 | 68.48 | 18,291 | -0.36(-0.52%) |
Jul 22, 2022 | 68.53 | 68.95 | 68.51 | 68.84 | 51,375 | +0.78(+1.15%) |
Jul 21, 2022 | 67.57 | 68.06 | 67.57 | 68.06 | 31,280 | +0.38(+0.56%) |
Jul 20, 2022 | 67.79 | 67.79 | 67.66 | 67.68 | 24,095 | -0.04(-0.06%) |
Jul 19, 2022 | 68.02 | 68.05 | 67.67 | 67.72 | 40,333 | -0.06(-0.09%) |
Jul 18, 2022 | 67.68 | 67.81 | 67.68 | 67.78 | 51,876 | +0.22(+0.33%) |
Jul 15, 2022 | 67.43 | 67.59 | 67.40 | 67.56 | 32,552 | +0.18(+0.27%) |
Jul 14, 2022 | 67.19 | 67.44 | 67.14 | 67.38 | 95,834 | -0.76(-1.12%) |
Jul 13, 2022 | 68.04 | 68.25 | 67.88 | 68.14 | 18,478 | -0.27(-0.39%) |
Jul 12, 2022 | 68.42 | 68.52 | 68.35 | 68.41 | 21,219 | +0.30(+0.44%) |
Jul 11, 2022 | 68.02 | 68.18 | 67.96 | 68.11 | 37,014 | -0.65(-0.94%) |
Jul 08, 2022 | 68.59 | 68.83 | 68.59 | 68.76 | 25,315 | -0.04(-0.05%) |
Jul 07, 2022 | 68.90 | 68.95 | 68.75 | 68.79 | 26,810 | -0.11(-0.15%) |
Jul 06, 2022 | 69.25 | 69.32 | 68.81 | 68.90 | 41,792 | -0.05(-0.07%) |
Jul 05, 2022 | 68.86 | 69.01 | 68.75 | 68.95 | 43,255 | -0.25(-0.36%) |