Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.27 | 60.75 | 59.59 | 59.59 | 1,862,322 | -0.68(-1.13%) |
Sep 29, 2022 | 60.20 | 60.47 | 59.55 | 60.27 | 2,201,355 | -0.39(-0.65%) |
Sep 28, 2022 | 59.77 | 61.10 | 59.58 | 60.67 | 2,033,630 | +1.05(+1.76%) |
Sep 27, 2022 | 58.71 | 59.71 | 58.47 | 59.62 | 2,332,943 | +1.29(+2.21%) |
Sep 26, 2022 | 59.18 | 59.80 | 57.88 | 58.33 | 2,128,808 | -1.24(-2.08%) |
Sep 23, 2022 | 59.41 | 59.73 | 58.58 | 59.57 | 2,003,382 | -0.45(-0.75%) |
Sep 22, 2022 | 60.68 | 60.69 | 59.59 | 60.02 | 1,648,212 | -0.65(-1.08%) |
Sep 21, 2022 | 62.95 | 63.01 | 60.63 | 60.68 | 1,490,774 | -1.82(-2.91%) |
Sep 20, 2022 | 62.97 | 63.03 | 61.67 | 62.50 | 1,810,623 | -0.83(-1.31%) |
Sep 19, 2022 | 62.31 | 63.45 | 62.07 | 63.32 | 1,114,467 | +0.45(+0.72%) |
Sep 16, 2022 | 62.88 | 63.02 | 62.24 | 62.87 | 3,367,382 | -0.34(-0.53%) |
Sep 15, 2022 | 63.26 | 64.09 | 62.91 | 63.21 | 1,857,389 | +0.04(+0.06%) |
Sep 14, 2022 | 63.88 | 64.20 | 62.58 | 63.17 | 1,622,608 | -0.63(-1.00%) |
Sep 13, 2022 | 64.34 | 64.70 | 63.57 | 63.80 | 1,783,202 | -1.42(-2.18%) |
Sep 12, 2022 | 64.81 | 65.55 | 64.75 | 65.23 | 1,577,512 | +0.75(+1.16%) |
Sep 09, 2022 | 64.13 | 64.81 | 63.89 | 64.48 | 1,386,843 | +0.63(+0.98%) |
Sep 08, 2022 | 63.02 | 64.11 | 62.81 | 63.85 | 1,865,750 | +0.60(+0.94%) |
Sep 07, 2022 | 62.46 | 63.28 | 62.16 | 63.26 | 1,440,202 | +0.72(+1.15%) |
Sep 06, 2022 | 62.62 | 63.16 | 61.98 | 62.53 | 1,864,549 | +0.01(+0.02%) |
Sep 02, 2022 | 63.33 | 64.02 | 62.21 | 62.52 | 1,198,685 | -0.16(-0.26%) |
Sep 01, 2022 | 61.74 | 62.74 | 61.73 | 62.69 | 1,408,240 | +0.82(+1.32%) |
Aug 31, 2022 | 62.46 | 62.77 | 61.85 | 61.87 | 2,366,388 | -0.34(-0.55%) |
Aug 30, 2022 | 62.90 | 63.03 | 61.95 | 62.21 | 2,127,696 | -0.65(-1.03%) |
Aug 29, 2022 | 62.95 | 63.44 | 62.08 | 62.86 | 1,726,302 | -0.45(-0.71%) |
Aug 26, 2022 | 64.70 | 64.95 | 63.23 | 63.31 | 1,290,179 | -1.42(-2.19%) |
Aug 25, 2022 | 64.31 | 64.78 | 63.86 | 64.73 | 1,763,525 | +0.61(+0.95%) |
Aug 24, 2022 | 64.29 | 64.33 | 62.35 | 64.11 | 1,706,546 | -0.12(-0.19%) |
Aug 23, 2022 | 64.43 | 64.67 | 64.02 | 64.24 | 2,334,992 | -0.08(-0.12%) |
Aug 22, 2022 | 64.97 | 65.04 | 64.14 | 64.32 | 2,882,557 | -1.49(-2.27%) |
Aug 19, 2022 | 66.71 | 66.71 | 65.48 | 65.81 | 1,649,821 | -0.95(-1.42%) |
Aug 18, 2022 | 66.50 | 66.86 | 66.27 | 66.75 | 1,266,374 | +0.40(+0.61%) |
Aug 17, 2022 | 65.95 | 66.60 | 65.90 | 66.35 | 1,227,239 | -0.30(-0.44%) |
Aug 16, 2022 | 65.70 | 66.98 | 65.52 | 66.65 | 1,645,458 | +0.77(+1.18%) |
Aug 15, 2022 | 65.23 | 66.03 | 65.13 | 65.87 | 1,155,568 | -0.08(-0.12%) |
Aug 12, 2022 | 65.09 | 66.00 | 64.99 | 65.95 | 1,787,258 | +1.24(+1.92%) |
Aug 11, 2022 | 64.29 | 65.00 | 64.29 | 64.71 | 1,472,722 | +0.80(+1.26%) |
Aug 10, 2022 | 63.72 | 64.08 | 63.59 | 63.90 | 1,273,079 | +1.01(+1.61%) |
Aug 09, 2022 | 62.20 | 63.02 | 62.20 | 62.89 | 2,160,472 | +1.11(+1.80%) |
Aug 08, 2022 | 61.81 | 62.46 | 61.76 | 61.78 | 1,582,186 | +0.42(+0.69%) |
Aug 05, 2022 | 60.38 | 61.57 | 60.22 | 61.36 | 2,346,805 | +0.99(+1.63%) |
Aug 04, 2022 | 60.63 | 61.23 | 60.24 | 60.38 | 2,171,760 | -0.31(-0.50%) |
Aug 03, 2022 | 60.48 | 60.95 | 59.84 | 60.68 | 1,776,175 | +0.47(+0.78%) |
Aug 02, 2022 | 60.77 | 61.23 | 60.10 | 60.21 | 2,788,308 | -0.45(-0.74%) |
Aug 01, 2022 | 60.87 | 61.24 | 60.04 | 60.66 | 2,416,250 | -0.99(-1.61%) |
Jul 29, 2022 | 60.09 | 62.13 | 59.50 | 61.66 | 4,166,380 | +1.55(+2.58%) |
Jul 28, 2022 | 61.42 | 61.65 | 59.52 | 60.11 | 3,781,333 | -1.42(-2.32%) |
Jul 27, 2022 | 61.89 | 62.16 | 60.93 | 61.53 | 1,973,106 | -0.02(-0.03%) |
Jul 26, 2022 | 61.63 | 62.10 | 61.31 | 61.55 | 1,506,407 | -0.41(-0.66%) |
Jul 25, 2022 | 61.44 | 62.22 | 61.26 | 61.96 | 1,428,826 | +0.97(+1.58%) |
Jul 22, 2022 | 60.48 | 61.29 | 60.26 | 61.00 | 1,726,827 | +0.69(+1.14%) |
Jul 21, 2022 | 60.26 | 60.58 | 59.26 | 60.31 | 1,613,290 | -0.22(-0.36%) |
Jul 20, 2022 | 60.56 | 60.92 | 60.16 | 60.53 | 2,077,837 | -0.18(-0.30%) |
Jul 19, 2022 | 59.93 | 60.89 | 59.91 | 60.71 | 1,546,457 | +1.50(+2.54%) |
Jul 18, 2022 | 60.57 | 61.21 | 58.90 | 59.21 | 1,908,828 | -1.03(-1.71%) |
Jul 15, 2022 | 59.81 | 60.60 | 59.53 | 60.24 | 2,100,829 | +1.29(+2.19%) |
Jul 14, 2022 | 59.87 | 60.12 | 58.90 | 58.95 | 2,451,282 | -2.41(-3.93%) |
Jul 13, 2022 | 61.53 | 62.00 | 60.94 | 61.36 | 1,291,886 | -0.74(-1.19%) |
Jul 12, 2022 | 61.81 | 63.13 | 61.75 | 62.10 | 1,908,338 | -0.16(-0.26%) |
Jul 11, 2022 | 62.47 | 62.97 | 61.75 | 62.26 | 1,776,095 | -0.55(-0.87%) |
Jul 08, 2022 | 63.63 | 63.97 | 62.76 | 62.80 | 1,220,354 | -0.47(-0.74%) |
Jul 07, 2022 | 63.13 | 63.80 | 63.03 | 63.27 | 1,626,349 | +0.74(+1.18%) |
Jul 06, 2022 | 62.08 | 62.97 | 61.60 | 62.54 | 1,682,201 | +0.35(+0.57%) |
Jul 05, 2022 | 62.25 | 62.45 | 60.99 | 62.18 | 2,055,477 | -1.17(-1.84%) |