Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.43 | 59.78 | 58.23 | 58.28 | 178,877 | -1.15(-1.94%) |
Sep 29, 2022 | 61.19 | 61.19 | 59.15 | 59.43 | 130,917 | -2.42(-3.91%) |
Sep 28, 2022 | 61.66 | 62.52 | 61.21 | 61.85 | 139,582 | +0.80(+1.31%) |
Sep 27, 2022 | 63.26 | 64.03 | 60.95 | 61.05 | 145,146 | -1.71(-2.73%) |
Sep 26, 2022 | 63.82 | 64.30 | 62.45 | 62.76 | 150,324 | -1.09(-1.70%) |
Sep 23, 2022 | 64.53 | 64.96 | 62.39 | 63.85 | 124,937 | -1.39(-2.13%) |
Sep 22, 2022 | 66.07 | 66.07 | 64.88 | 65.24 | 94,164 | -0.77(-1.17%) |
Sep 21, 2022 | 67.20 | 68.38 | 65.98 | 66.01 | 138,870 | -0.60(-0.89%) |
Sep 20, 2022 | 67.47 | 67.52 | 66.13 | 66.60 | 81,875 | -1.63(-2.39%) |
Sep 19, 2022 | 66.81 | 68.74 | 66.81 | 68.23 | 96,455 | +0.67(+0.99%) |
Sep 16, 2022 | 65.74 | 67.91 | 65.26 | 67.56 | 268,926 | +1.21(+1.82%) |
Sep 15, 2022 | 66.84 | 67.76 | 66.01 | 66.35 | 58,695 | -0.44(-0.65%) |
Sep 14, 2022 | 67.50 | 68.01 | 66.02 | 66.79 | 65,896 | -1.03(-1.52%) |
Sep 13, 2022 | 69.06 | 69.39 | 67.41 | 67.82 | 75,986 | -2.92(-4.13%) |
Sep 12, 2022 | 70.17 | 71.56 | 70.07 | 70.75 | 92,842 | +1.28(+1.85%) |
Sep 09, 2022 | 68.99 | 70.16 | 68.99 | 69.46 | 68,843 | +0.70(+1.01%) |
Sep 08, 2022 | 67.08 | 68.97 | 67.08 | 68.76 | 76,774 | +1.16(+1.72%) |
Sep 07, 2022 | 66.35 | 67.65 | 66.25 | 67.60 | 55,386 | +1.17(+1.76%) |
Sep 06, 2022 | 65.92 | 66.70 | 65.43 | 66.43 | 65,791 | +0.51(+0.78%) |
Sep 02, 2022 | 67.22 | 67.98 | 65.53 | 65.92 | 61,442 | -0.61(-0.92%) |
Sep 01, 2022 | 66.04 | 66.83 | 65.57 | 66.53 | 78,791 | +0.11(+0.17%) |
Aug 31, 2022 | 67.41 | 67.70 | 66.42 | 66.42 | 84,402 | -0.51(-0.76%) |
Aug 30, 2022 | 67.79 | 67.79 | 66.87 | 66.93 | 63,534 | -0.79(-1.17%) |
Aug 29, 2022 | 68.11 | 68.55 | 67.67 | 67.72 | 74,903 | -0.87(-1.26%) |
Aug 26, 2022 | 71.35 | 71.53 | 68.57 | 68.59 | 76,663 | -2.75(-3.86%) |
Aug 25, 2022 | 70.74 | 72.05 | 70.74 | 71.34 | 47,686 | +0.81(+1.15%) |
Aug 24, 2022 | 70.16 | 70.71 | 69.97 | 70.53 | 59,531 | +0.54(+0.77%) |
Aug 23, 2022 | 69.49 | 70.27 | 69.22 | 69.99 | 111,097 | +0.34(+0.49%) |
Aug 22, 2022 | 70.10 | 70.11 | 69.15 | 69.65 | 85,150 | -1.46(-2.05%) |
Aug 19, 2022 | 70.61 | 71.25 | 70.48 | 71.11 | 101,760 | -0.11(-0.16%) |
Aug 18, 2022 | 71.01 | 71.44 | 70.71 | 71.22 | 85,757 | +0.04(+0.05%) |
Aug 17, 2022 | 70.65 | 71.37 | 70.13 | 71.18 | 74,008 | -0.51(-0.71%) |
Aug 16, 2022 | 72.12 | 72.26 | 71.62 | 71.69 | 71,194 | -0.77(-1.07%) |
Aug 15, 2022 | 71.70 | 72.78 | 71.50 | 72.47 | 97,080 | +0.20(+0.28%) |
Aug 12, 2022 | 71.63 | 72.47 | 71.12 | 72.26 | 93,988 | +0.90(+1.26%) |
Aug 11, 2022 | 72.28 | 72.28 | 71.04 | 71.36 | 124,187 | -0.66(-0.91%) |
Aug 10, 2022 | 70.56 | 72.38 | 70.24 | 72.02 | 103,161 | +2.55(+3.67%) |
Aug 09, 2022 | 69.96 | 69.96 | 69.28 | 69.47 | 118,876 | -0.56(-0.80%) |
Aug 08, 2022 | 69.29 | 70.38 | 69.19 | 70.03 | 105,537 | +0.98(+1.42%) |
Aug 05, 2022 | 68.42 | 69.19 | 67.95 | 69.05 | 92,609 | +0.30(+0.43%) |
Aug 04, 2022 | 68.59 | 69.16 | 68.33 | 68.75 | 136,362 | +0.06(+0.09%) |
Aug 03, 2022 | 68.15 | 68.99 | 67.69 | 68.69 | 85,454 | +0.58(+0.85%) |
Aug 02, 2022 | 68.32 | 68.64 | 67.28 | 68.11 | 66,339 | -0.50(-0.73%) |
Aug 01, 2022 | 67.41 | 68.80 | 67.09 | 68.61 | 86,607 | +0.53(+0.77%) |
Jul 29, 2022 | 67.06 | 68.11 | 67.06 | 68.08 | 70,702 | +1.01(+1.50%) |
Jul 28, 2022 | 65.83 | 67.14 | 65.48 | 67.07 | 54,415 | +1.52(+2.33%) |
Jul 27, 2022 | 64.98 | 65.97 | 64.44 | 65.55 | 75,665 | +0.99(+1.53%) |
Jul 26, 2022 | 64.23 | 64.96 | 63.89 | 64.56 | 75,054 | +0.14(+0.22%) |
Jul 25, 2022 | 64.15 | 64.87 | 63.69 | 64.42 | 110,220 | +0.24(+0.37%) |
Jul 22, 2022 | 64.01 | 64.62 | 63.29 | 64.18 | 102,632 | +0.07(+0.12%) |
Jul 21, 2022 | 63.79 | 68.05 | 62.48 | 64.11 | 130,168 | -0.56(-0.87%) |
Jul 20, 2022 | 64.31 | 65.11 | 63.28 | 64.67 | 116,486 | +0.26(+0.40%) |
Jul 19, 2022 | 62.80 | 64.60 | 62.80 | 64.41 | 240,738 | +2.21(+3.55%) |
Jul 18, 2022 | 63.29 | 64.17 | 62.06 | 62.20 | 94,918 | -0.54(-0.85%) |
Jul 15, 2022 | 62.64 | 63.23 | 61.60 | 62.74 | 100,563 | +1.25(+2.03%) |
Jul 14, 2022 | 59.59 | 61.65 | 59.28 | 61.49 | 109,606 | +1.02(+1.68%) |
Jul 13, 2022 | 59.84 | 61.01 | 59.30 | 60.48 | 89,979 | -0.22(-0.37%) |
Jul 12, 2022 | 60.45 | 61.75 | 60.07 | 60.70 | 100,172 | +0.28(+0.46%) |
Jul 11, 2022 | 60.66 | 60.97 | 60.12 | 60.42 | 78,455 | -0.67(-1.09%) |
Jul 08, 2022 | 61.75 | 62.19 | 60.28 | 61.09 | 126,651 | -0.79(-1.28%) |
Jul 07, 2022 | 61.63 | 62.42 | 61.23 | 61.88 | 91,862 | +0.93(+1.53%) |
Jul 06, 2022 | 61.24 | 61.41 | 60.18 | 60.95 | 115,064 | -0.12(-0.20%) |
Jul 05, 2022 | 58.86 | 61.10 | 57.80 | 61.07 | 132,261 | +0.99(+1.65%) |