Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.68 | 60.14 | 58.26 | 60.04 | 890,203 | +1.39(+2.37%) |
Sep 29, 2022 | 59.17 | 59.35 | 58.10 | 58.65 | 606,450 | -0.88(-1.48%) |
Sep 28, 2022 | 58.64 | 60.09 | 58.34 | 59.53 | 791,900 | +1.28(+2.20%) |
Sep 27, 2022 | 57.63 | 58.54 | 57.18 | 58.25 | 582,204 | +0.86(+1.50%) |
Sep 26, 2022 | 58.81 | 59.08 | 56.97 | 57.39 | 650,033 | -1.56(-2.65%) |
Sep 23, 2022 | 60.16 | 60.16 | 57.92 | 58.95 | 706,772 | -1.83(-3.01%) |
Sep 22, 2022 | 60.59 | 60.96 | 60.14 | 60.77 | 515,772 | +0.18(+0.30%) |
Sep 21, 2022 | 61.03 | 61.47 | 60.58 | 60.59 | 714,935 | -0.66(-1.08%) |
Sep 20, 2022 | 61.53 | 61.82 | 60.51 | 61.25 | 712,841 | -0.92(-1.48%) |
Sep 19, 2022 | 62.08 | 62.60 | 61.35 | 62.17 | 839,401 | -0.33(-0.54%) |
Sep 16, 2022 | 62.40 | 62.70 | 62.07 | 62.50 | 495,859 | -0.45(-0.71%) |
Sep 15, 2022 | 64.04 | 64.04 | 62.63 | 62.95 | 625,704 | -1.24(-1.94%) |
Sep 14, 2022 | 63.27 | 64.92 | 63.23 | 64.20 | 632,065 | +0.90(+1.42%) |
Sep 13, 2022 | 64.49 | 65.59 | 63.25 | 63.30 | 806,817 | -2.02(-3.09%) |
Sep 12, 2022 | 64.04 | 65.67 | 64.01 | 65.32 | 494,701 | +1.86(+2.92%) |
Sep 09, 2022 | 64.08 | 64.22 | 63.33 | 63.46 | 588,104 | -0.15(-0.24%) |
Sep 08, 2022 | 63.22 | 63.76 | 62.56 | 63.61 | 468,262 | +0.39(+0.62%) |
Sep 07, 2022 | 60.89 | 63.28 | 60.89 | 63.22 | 627,779 | +1.96(+3.20%) |
Sep 06, 2022 | 62.67 | 62.77 | 61.16 | 61.26 | 776,547 | -1.08(-1.73%) |
Sep 02, 2022 | 62.28 | 62.42 | 61.71 | 62.34 | 406,118 | +0.68(+1.10%) |
Sep 01, 2022 | 59.64 | 62.28 | 59.52 | 61.66 | 826,550 | +1.66(+2.77%) |
Aug 31, 2022 | 61.37 | 61.52 | 59.77 | 60.00 | 1,061,665 | -1.59(-2.58%) |
Aug 30, 2022 | 61.98 | 62.18 | 61.11 | 61.59 | 1,086,296 | -0.10(-0.16%) |
Aug 29, 2022 | 61.89 | 61.97 | 60.90 | 61.68 | 623,474 | -0.29(-0.46%) |
Aug 26, 2022 | 62.83 | 62.98 | 61.66 | 61.97 | 436,631 | -0.87(-1.39%) |
Aug 25, 2022 | 62.81 | 63.96 | 62.62 | 62.84 | 464,847 | +0.13(+0.21%) |
Aug 24, 2022 | 63.11 | 63.68 | 62.67 | 62.71 | 432,825 | -0.44(-0.70%) |
Aug 23, 2022 | 63.21 | 63.89 | 62.74 | 63.15 | 576,540 | +0.04(+0.06%) |
Aug 22, 2022 | 62.60 | 63.23 | 61.89 | 63.11 | 363,072 | +0.43(+0.69%) |
Aug 19, 2022 | 63.66 | 63.66 | 62.66 | 62.68 | 348,154 | -1.04(-1.64%) |
Aug 18, 2022 | 63.27 | 63.77 | 62.77 | 63.72 | 373,799 | +0.55(+0.88%) |
Aug 17, 2022 | 62.69 | 63.16 | 62.48 | 63.16 | 270,862 | -0.03(-0.05%) |
Aug 16, 2022 | 62.47 | 63.82 | 62.40 | 63.19 | 583,183 | +0.62(+0.99%) |
Aug 15, 2022 | 62.59 | 62.85 | 61.64 | 62.57 | 738,718 | -0.57(-0.91%) |
Aug 12, 2022 | 61.29 | 63.19 | 61.29 | 63.15 | 529,471 | +2.00(+3.27%) |
Aug 11, 2022 | 59.84 | 61.26 | 59.50 | 61.15 | 824,771 | +1.74(+2.93%) |
Aug 10, 2022 | 58.40 | 59.53 | 58.40 | 59.40 | 1,029,836 | +1.48(+2.56%) |
Aug 09, 2022 | 57.61 | 58.41 | 57.53 | 57.92 | 584,764 | -0.06(-0.10%) |
Aug 08, 2022 | 57.65 | 58.24 | 57.55 | 57.98 | 921,917 | +0.26(+0.45%) |
Aug 05, 2022 | 57.85 | 58.41 | 57.03 | 57.72 | 501,674 | -0.30(-0.51%) |
Aug 04, 2022 | 57.10 | 58.70 | 57.09 | 58.02 | 602,744 | +1.00(+1.75%) |
Aug 03, 2022 | 57.65 | 57.83 | 56.83 | 57.02 | 796,248 | -0.10(-0.17%) |
Aug 02, 2022 | 58.50 | 58.50 | 56.93 | 57.12 | 541,524 | -1.35(-2.31%) |
Aug 01, 2022 | 58.80 | 59.56 | 58.47 | 58.47 | 746,399 | -0.83(-1.40%) |
Jul 29, 2022 | 60.02 | 60.08 | 59.24 | 59.30 | 1,483,861 | -0.56(-0.94%) |
Jul 28, 2022 | 58.81 | 60.04 | 57.79 | 59.86 | 748,579 | +1.46(+2.51%) |
Jul 27, 2022 | 57.06 | 58.54 | 56.74 | 58.40 | 807,288 | +1.03(+1.80%) |
Jul 26, 2022 | 56.81 | 57.60 | 56.50 | 57.37 | 626,249 | +0.84(+1.49%) |
Jul 25, 2022 | 56.71 | 57.15 | 56.45 | 56.52 | 540,413 | -0.11(-0.19%) |
Jul 22, 2022 | 56.70 | 57.03 | 56.45 | 56.63 | 477,787 | +0.07(+0.12%) |
Jul 21, 2022 | 56.75 | 57.52 | 56.19 | 56.56 | 430,570 | -0.56(-0.99%) |
Jul 20, 2022 | 58.15 | 58.15 | 56.77 | 57.13 | 947,387 | -0.73(-1.26%) |
Jul 19, 2022 | 57.17 | 57.89 | 56.80 | 57.85 | 779,272 | +0.94(+1.65%) |
Jul 18, 2022 | 58.21 | 58.46 | 56.82 | 56.92 | 507,075 | -1.29(-2.22%) |
Jul 15, 2022 | 57.78 | 58.36 | 57.51 | 58.21 | 541,210 | +1.20(+2.10%) |
Jul 14, 2022 | 57.19 | 57.29 | 56.39 | 57.01 | 895,708 | -0.68(-1.18%) |
Jul 13, 2022 | 56.79 | 58.24 | 56.72 | 57.69 | 528,169 | +0.39(+0.68%) |
Jul 12, 2022 | 56.93 | 58.03 | 56.93 | 57.30 | 938,530 | +0.19(+0.34%) |
Jul 11, 2022 | 57.17 | 57.74 | 56.69 | 57.11 | 1,185,158 | -0.80(-1.39%) |
Jul 08, 2022 | 57.87 | 58.15 | 57.18 | 57.91 | 852,665 | +0.24(+0.41%) |
Jul 07, 2022 | 58.86 | 59.43 | 57.52 | 57.67 | 798,783 | -1.22(-2.08%) |
Jul 06, 2022 | 61.59 | 61.72 | 58.72 | 58.90 | 1,987,080 | -2.78(-4.51%) |
Jul 05, 2022 | 65.50 | 65.87 | 61.10 | 61.68 | 1,083,851 | -4.06(-6.17%) |