Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.06 | 63.06 | 62.23 | 62.23 | 7,618 | -1.00(-1.58%) |
Sep 29, 2022 | 62.99 | 63.23 | 62.84 | 63.23 | 8,062 | -0.16(-0.25%) |
Sep 28, 2022 | 62.98 | 63.54 | 62.78 | 63.39 | 9,607 | +0.78(+1.25%) |
Sep 27, 2022 | 62.95 | 62.97 | 62.49 | 62.60 | 9,256 | -0.20(-0.31%) |
Sep 26, 2022 | 63.25 | 63.47 | 62.59 | 62.80 | 48,757 | -0.78(-1.22%) |
Sep 23, 2022 | 64.10 | 64.10 | 63.44 | 63.57 | 17,822 | -1.11(-1.72%) |
Sep 22, 2022 | 64.63 | 64.68 | 64.43 | 64.68 | 5,358 | +0.07(+0.11%) |
Sep 21, 2022 | 64.91 | 65.13 | 64.49 | 64.61 | 5,922 | -0.54(-0.82%) |
Sep 20, 2022 | 65.15 | 65.22 | 64.98 | 65.15 | 4,081 | -0.32(-0.49%) |
Sep 19, 2022 | 64.95 | 65.48 | 64.95 | 65.47 | 3,475 | +0.05(+0.07%) |
Sep 16, 2022 | 65.09 | 65.42 | 65.08 | 65.42 | 7,614 | +0.19(+0.29%) |
Sep 15, 2022 | 65.52 | 65.62 | 65.20 | 65.23 | 1,882 | -0.40(-0.61%) |
Sep 14, 2022 | 65.54 | 65.76 | 65.51 | 65.64 | 3,050 | +0.10(+0.15%) |
Sep 13, 2022 | 66.36 | 66.36 | 65.50 | 65.54 | 9,203 | -1.47(-2.20%) |
Sep 12, 2022 | 66.96 | 67.11 | 66.93 | 67.01 | 5,918 | +0.37(+0.55%) |
Sep 09, 2022 | 66.52 | 66.66 | 66.52 | 66.64 | 4,698 | +0.93(+1.41%) |
Sep 08, 2022 | 65.45 | 65.77 | 65.43 | 65.71 | 9,024 | -0.17(-0.26%) |
Sep 07, 2022 | 65.40 | 65.89 | 65.35 | 65.89 | 4,976 | +0.37(+0.57%) |
Sep 06, 2022 | 65.81 | 65.81 | 65.51 | 65.51 | 5,322 | -0.73(-1.11%) |
Sep 02, 2022 | 66.44 | 66.63 | 66.17 | 66.25 | 4,743 | +0.20(+0.31%) |
Sep 01, 2022 | 66.42 | 66.42 | 65.99 | 66.04 | 4,527 | -0.57(-0.85%) |
Aug 31, 2022 | 66.70 | 66.78 | 66.61 | 66.61 | 2,048 | -0.11(-0.17%) |
Aug 30, 2022 | 67.29 | 67.29 | 66.64 | 66.72 | 8,362 | -0.45(-0.68%) |
Aug 29, 2022 | 67.15 | 67.39 | 67.05 | 67.18 | 2,537 | +0.14(+0.20%) |
Aug 26, 2022 | 68.12 | 68.12 | 67.01 | 67.04 | 6,983 | -0.91(-1.34%) |
Aug 25, 2022 | 67.75 | 67.96 | 67.75 | 67.96 | 5,081 | +0.68(+1.02%) |
Aug 24, 2022 | 67.02 | 67.27 | 67.02 | 67.27 | 1,789 | -0.19(-0.29%) |
Aug 23, 2022 | 66.97 | 67.75 | 66.97 | 67.47 | 38,562 | +0.51(+0.76%) |
Aug 22, 2022 | 67.16 | 67.16 | 66.85 | 66.96 | 18,552 | +0.00(+0.00%) |
Aug 19, 2022 | 67.12 | 67.12 | 66.84 | 66.96 | 30,306 | -0.44(-0.66%) |
Aug 18, 2022 | 67.69 | 67.69 | 67.30 | 67.40 | 4,638 | -0.14(-0.20%) |
Aug 17, 2022 | 67.45 | 67.76 | 67.31 | 67.54 | 35,339 | -0.84(-1.22%) |
Aug 16, 2022 | 68.26 | 68.40 | 68.20 | 68.37 | 7,356 | +0.03(+0.04%) |
Aug 15, 2022 | 68.44 | 68.45 | 68.32 | 68.34 | 5,684 | -1.00(-1.45%) |
Aug 12, 2022 | 69.22 | 69.34 | 69.00 | 69.34 | 2,423 | +0.25(+0.36%) |
Aug 11, 2022 | 69.27 | 69.41 | 69.10 | 69.10 | 15,535 | +0.20(+0.29%) |
Aug 10, 2022 | 68.62 | 69.13 | 68.52 | 68.90 | 15,429 | +1.18(+1.74%) |
Aug 09, 2022 | 67.85 | 67.88 | 67.72 | 67.72 | 3,614 | -0.22(-0.32%) |
Aug 08, 2022 | 67.99 | 68.11 | 67.93 | 67.94 | 3,390 | +0.65(+0.97%) |
Aug 05, 2022 | 66.94 | 67.32 | 66.93 | 67.29 | 5,899 | -0.58(-0.85%) |
Aug 04, 2022 | 67.66 | 67.93 | 67.66 | 67.87 | 3,156 | +0.22(+0.33%) |
Aug 03, 2022 | 67.47 | 67.67 | 67.16 | 67.65 | 4,582 | +0.27(+0.40%) |
Aug 02, 2022 | 67.52 | 67.71 | 67.37 | 67.38 | 4,438 | -1.00(-1.46%) |
Aug 01, 2022 | 68.24 | 68.55 | 68.20 | 68.37 | 6,468 | +0.39(+0.57%) |
Jul 29, 2022 | 67.43 | 68.04 | 67.37 | 67.99 | 5,409 | +0.06(+0.08%) |
Jul 28, 2022 | 67.75 | 67.93 | 67.72 | 67.93 | 3,753 | -0.12(-0.18%) |
Jul 27, 2022 | 67.45 | 68.17 | 67.40 | 68.05 | 3,658 | +0.58(+0.86%) |
Jul 26, 2022 | 67.58 | 67.58 | 67.47 | 67.47 | 1,998 | -0.25(-0.37%) |
Jul 25, 2022 | 67.64 | 67.72 | 67.56 | 67.72 | 5,259 | +0.45(+0.66%) |
Jul 22, 2022 | 67.75 | 67.75 | 67.19 | 67.27 | 4,536 | -0.05(-0.07%) |
Jul 21, 2022 | 66.97 | 67.32 | 66.97 | 67.32 | 10,634 | +0.29(+0.44%) |
Jul 20, 2022 | 67.24 | 67.24 | 66.96 | 67.03 | 5,643 | -0.11(-0.16%) |
Jul 19, 2022 | 67.10 | 67.23 | 67.09 | 67.14 | 10,644 | +0.86(+1.29%) |
Jul 18, 2022 | 66.47 | 66.63 | 66.28 | 66.28 | 11,282 | +0.19(+0.29%) |
Jul 15, 2022 | 65.93 | 66.16 | 65.80 | 66.09 | 3,709 | +0.43(+0.66%) |
Jul 14, 2022 | 65.17 | 65.79 | 65.08 | 65.66 | 10,182 | -0.16(-0.24%) |
Jul 13, 2022 | 65.71 | 66.11 | 65.51 | 65.81 | 8,617 | -0.00(-0.00%) |
Jul 12, 2022 | 65.71 | 65.92 | 65.67 | 65.81 | 6,291 | +0.33(+0.50%) |
Jul 11, 2022 | 65.50 | 65.71 | 65.43 | 65.49 | 8,282 | -1.21(-1.81%) |
Jul 08, 2022 | 66.61 | 66.83 | 66.53 | 66.69 | 1,948 | +0.09(+0.14%) |
Jul 07, 2022 | 66.42 | 66.65 | 66.40 | 66.60 | 9,306 | +0.59(+0.89%) |
Jul 06, 2022 | 66.37 | 66.37 | 65.86 | 66.01 | 8,169 | -0.16(-0.24%) |
Jul 05, 2022 | 65.93 | 66.17 | 65.84 | 66.17 | 12,082 | -0.23(-0.35%) |