Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.38 | 61.34 | 59.62 | 59.81 | 302,609 | -0.30(-0.50%) |
Sep 29, 2022 | 60.49 | 60.49 | 58.76 | 60.11 | 249,577 | -1.38(-2.24%) |
Sep 28, 2022 | 60.03 | 62.00 | 59.82 | 61.48 | 192,890 | +1.80(+3.02%) |
Sep 27, 2022 | 60.13 | 60.75 | 58.64 | 59.68 | 194,487 | +0.44(+0.74%) |
Sep 26, 2022 | 59.72 | 61.09 | 59.08 | 59.24 | 208,844 | -0.67(-1.11%) |
Sep 23, 2022 | 60.38 | 60.68 | 58.81 | 59.91 | 298,142 | -1.30(-2.12%) |
Sep 22, 2022 | 62.69 | 62.87 | 60.99 | 61.20 | 188,930 | -1.47(-2.35%) |
Sep 21, 2022 | 64.45 | 64.87 | 62.65 | 62.68 | 247,420 | -0.96(-1.50%) |
Sep 20, 2022 | 64.38 | 64.83 | 63.46 | 63.63 | 290,193 | -1.38(-2.12%) |
Sep 19, 2022 | 63.87 | 65.47 | 63.87 | 65.01 | 190,133 | +0.26(+0.40%) |
Sep 16, 2022 | 63.69 | 64.84 | 62.89 | 64.75 | 668,274 | +0.35(+0.54%) |
Sep 15, 2022 | 64.39 | 65.39 | 64.22 | 64.40 | 200,200 | -0.44(-0.68%) |
Sep 14, 2022 | 65.12 | 65.26 | 64.04 | 64.84 | 197,702 | -0.38(-0.58%) |
Sep 13, 2022 | 65.08 | 66.00 | 64.74 | 65.22 | 272,158 | -1.73(-2.59%) |
Sep 12, 2022 | 66.50 | 67.07 | 66.01 | 66.95 | 154,220 | +1.26(+1.93%) |
Sep 09, 2022 | 64.69 | 65.82 | 64.69 | 65.69 | 161,973 | +1.58(+2.47%) |
Sep 08, 2022 | 63.23 | 64.20 | 62.81 | 64.10 | 183,571 | +0.09(+0.14%) |
Sep 07, 2022 | 62.59 | 64.31 | 62.59 | 64.01 | 170,183 | +1.53(+2.45%) |
Sep 06, 2022 | 64.35 | 64.06 | 61.84 | 62.48 | 210,427 | -1.43(-2.24%) |
Sep 02, 2022 | 65.58 | 65.67 | 63.50 | 63.91 | 149,939 | -0.53(-0.82%) |
Sep 01, 2022 | 64.39 | 64.49 | 63.29 | 64.44 | 228,731 | -0.76(-1.16%) |
Aug 31, 2022 | 65.48 | 65.95 | 65.01 | 65.20 | 266,491 | -0.39(-0.59%) |
Aug 30, 2022 | 66.87 | 67.17 | 65.30 | 65.59 | 177,979 | -1.14(-1.70%) |
Aug 29, 2022 | 66.55 | 67.76 | 66.55 | 66.72 | 152,706 | -0.58(-0.86%) |
Aug 26, 2022 | 70.67 | 70.67 | 67.23 | 67.30 | 195,513 | -3.25(-4.60%) |
Aug 25, 2022 | 68.74 | 70.58 | 68.74 | 70.55 | 203,148 | +2.39(+3.51%) |
Aug 24, 2022 | 67.13 | 68.45 | 67.13 | 68.16 | 208,343 | +0.59(+0.87%) |
Aug 23, 2022 | 67.11 | 68.37 | 67.11 | 67.57 | 267,158 | +0.28(+0.41%) |
Aug 22, 2022 | 68.21 | 68.31 | 67.19 | 67.29 | 143,053 | -2.08(-3.00%) |
Aug 19, 2022 | 69.79 | 69.79 | 69.05 | 69.37 | 143,428 | -0.82(-1.16%) |
Aug 18, 2022 | 68.93 | 70.33 | 68.93 | 70.19 | 253,524 | +1.38(+2.01%) |
Aug 17, 2022 | 68.11 | 69.01 | 67.74 | 68.80 | 121,130 | -0.30(-0.43%) |
Aug 16, 2022 | 69.34 | 69.95 | 68.77 | 69.10 | 200,675 | -0.61(-0.87%) |
Aug 15, 2022 | 68.39 | 69.78 | 68.04 | 69.71 | 127,167 | +0.48(+0.69%) |
Aug 12, 2022 | 68.59 | 69.62 | 68.52 | 69.23 | 202,355 | +1.40(+2.07%) |
Aug 11, 2022 | 67.78 | 68.21 | 67.28 | 67.83 | 198,683 | +0.51(+0.75%) |
Aug 10, 2022 | 67.59 | 68.21 | 66.84 | 67.32 | 241,675 | +1.29(+1.96%) |
Aug 09, 2022 | 66.58 | 66.61 | 65.52 | 66.03 | 276,793 | -1.16(-1.72%) |
Aug 08, 2022 | 66.98 | 67.43 | 66.12 | 67.18 | 309,120 | +0.67(+1.00%) |
Aug 05, 2022 | 65.62 | 67.13 | 65.59 | 66.51 | 226,585 | -0.37(-0.55%) |
Aug 04, 2022 | 67.58 | 67.58 | 66.14 | 66.88 | 210,081 | +0.01(+0.01%) |
Aug 03, 2022 | 66.31 | 67.29 | 65.74 | 66.87 | 327,548 | +2.67(+4.16%) |
Aug 02, 2022 | 64.90 | 65.02 | 63.89 | 64.20 | 247,403 | -1.03(-1.57%) |
Aug 01, 2022 | 63.63 | 65.50 | 63.38 | 65.23 | 273,069 | +0.79(+1.22%) |
Jul 29, 2022 | 63.73 | 64.85 | 63.42 | 64.44 | 221,952 | +0.43(+0.67%) |
Jul 28, 2022 | 63.15 | 64.17 | 62.45 | 64.01 | 306,751 | +1.48(+2.37%) |
Jul 27, 2022 | 61.45 | 62.94 | 60.84 | 62.53 | 499,686 | +1.27(+2.08%) |
Jul 26, 2022 | 61.64 | 62.50 | 61.03 | 61.26 | 330,998 | -0.76(-1.22%) |
Jul 25, 2022 | 62.36 | 62.36 | 61.41 | 62.01 | 235,774 | +0.07(+0.11%) |
Jul 22, 2022 | 63.23 | 63.53 | 61.40 | 61.94 | 188,453 | -1.11(-1.75%) |
Jul 21, 2022 | 61.66 | 63.06 | 61.33 | 63.05 | 171,540 | +0.73(+1.17%) |
Jul 20, 2022 | 61.28 | 62.45 | 60.99 | 62.32 | 215,394 | +0.84(+1.36%) |
Jul 19, 2022 | 59.72 | 61.64 | 59.72 | 61.49 | 167,036 | +2.62(+4.45%) |
Jul 18, 2022 | 59.64 | 60.17 | 58.66 | 58.87 | 359,963 | -0.22(-0.37%) |
Jul 15, 2022 | 57.24 | 59.13 | 56.57 | 59.09 | 281,190 | +2.71(+4.80%) |
Jul 14, 2022 | 55.66 | 56.69 | 55.30 | 56.38 | 249,935 | -0.43(-0.75%) |
Jul 13, 2022 | 55.41 | 57.14 | 54.87 | 56.81 | 219,677 | +0.37(+0.65%) |
Jul 12, 2022 | 56.13 | 57.97 | 56.13 | 56.44 | 268,309 | -0.01(-0.02%) |
Jul 11, 2022 | 55.39 | 57.10 | 55.39 | 56.45 | 313,585 | +0.26(+0.46%) |
Jul 08, 2022 | 55.90 | 56.99 | 55.66 | 56.19 | 318,614 | -0.04(-0.07%) |
Jul 07, 2022 | 53.42 | 56.60 | 53.42 | 56.23 | 295,020 | +3.35(+6.33%) |
Jul 06, 2022 | 52.37 | 53.36 | 51.81 | 52.88 | 296,756 | +0.29(+0.55%) |
Jul 05, 2022 | 51.58 | 52.61 | 50.68 | 52.59 | 317,733 | -0.18(-0.34%) |