Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.00 | 60.63 | 58.90 | 58.99 | 2,083,368 | -1.04(-1.73%) |
Sep 29, 2022 | 59.80 | 60.09 | 59.16 | 60.03 | 1,387,796 | -0.72(-1.19%) |
Sep 28, 2022 | 59.74 | 60.89 | 59.50 | 60.76 | 1,374,333 | +1.12(+1.87%) |
Sep 27, 2022 | 60.31 | 60.69 | 59.25 | 59.64 | 1,699,052 | -0.08(-0.13%) |
Sep 26, 2022 | 60.27 | 61.16 | 59.52 | 59.72 | 1,496,204 | -0.82(-1.35%) |
Sep 23, 2022 | 60.67 | 60.74 | 59.53 | 60.54 | 1,261,842 | -0.72(-1.18%) |
Sep 22, 2022 | 62.06 | 62.18 | 61.18 | 61.26 | 1,032,505 | -1.07(-1.71%) |
Sep 21, 2022 | 63.55 | 64.01 | 62.28 | 62.33 | 1,476,325 | -0.91(-1.43%) |
Sep 20, 2022 | 63.90 | 63.96 | 62.79 | 63.24 | 1,172,567 | -1.25(-1.94%) |
Sep 19, 2022 | 63.68 | 65.07 | 63.67 | 64.49 | 1,654,375 | -1.02(-1.56%) |
Sep 16, 2022 | 65.70 | 65.70 | 64.69 | 65.51 | 3,496,286 | -0.38(-0.58%) |
Sep 15, 2022 | 66.99 | 66.99 | 65.54 | 65.89 | 1,350,337 | -1.13(-1.68%) |
Sep 14, 2022 | 67.96 | 68.26 | 66.44 | 67.02 | 1,638,742 | -0.76(-1.13%) |
Sep 13, 2022 | 68.66 | 69.49 | 67.34 | 67.78 | 1,638,649 | -2.23(-3.19%) |
Sep 12, 2022 | 69.62 | 70.25 | 69.09 | 70.01 | 1,979,515 | +0.91(+1.31%) |
Sep 09, 2022 | 68.68 | 69.38 | 68.44 | 69.10 | 1,436,551 | +0.99(+1.46%) |
Sep 08, 2022 | 67.07 | 68.12 | 66.59 | 68.11 | 1,176,112 | +0.68(+1.00%) |
Sep 07, 2022 | 67.35 | 68.06 | 66.98 | 67.44 | 1,171,699 | +0.00(+0.00%) |
Sep 06, 2022 | 68.09 | 68.62 | 67.02 | 67.44 | 1,251,084 | -0.55(-0.81%) |
Sep 02, 2022 | 69.39 | 69.87 | 67.73 | 67.99 | 1,096,449 | -0.84(-1.22%) |
Sep 01, 2022 | 68.19 | 68.94 | 67.31 | 68.83 | 1,320,596 | +0.03(+0.04%) |
Aug 31, 2022 | 68.89 | 69.36 | 68.41 | 68.80 | 1,434,849 | -0.14(-0.21%) |
Aug 30, 2022 | 70.20 | 70.20 | 68.75 | 68.94 | 1,084,766 | -1.12(-1.59%) |
Aug 29, 2022 | 70.94 | 71.14 | 69.34 | 70.06 | 1,533,861 | -1.44(-2.01%) |
Aug 26, 2022 | 73.85 | 74.21 | 71.36 | 71.50 | 2,402,483 | -3.43(-4.58%) |
Aug 25, 2022 | 75.44 | 75.44 | 73.47 | 74.93 | 3,096,559 | +5.47(+7.88%) |
Aug 24, 2022 | 69.88 | 70.56 | 69.28 | 69.46 | 1,682,867 | -0.44(-0.63%) |
Aug 23, 2022 | 69.66 | 70.66 | 69.61 | 69.90 | 1,197,572 | +0.24(+0.34%) |
Aug 22, 2022 | 69.88 | 70.13 | 69.40 | 69.66 | 1,074,511 | -1.20(-1.70%) |
Aug 19, 2022 | 70.95 | 71.17 | 70.19 | 70.86 | 1,096,857 | -1.14(-1.59%) |
Aug 18, 2022 | 70.33 | 72.16 | 69.87 | 72.00 | 976,044 | +2.02(+2.89%) |
Aug 17, 2022 | 70.90 | 70.90 | 69.32 | 69.98 | 1,757,134 | -1.34(-1.87%) |
Aug 16, 2022 | 71.08 | 71.90 | 70.95 | 71.32 | 719,771 | +0.13(+0.19%) |
Aug 15, 2022 | 71.36 | 72.17 | 70.82 | 71.18 | 841,949 | -0.29(-0.40%) |
Aug 12, 2022 | 70.43 | 71.68 | 70.43 | 71.47 | 894,826 | +1.18(+1.68%) |
Aug 11, 2022 | 70.45 | 71.65 | 70.05 | 70.29 | 809,100 | +0.37(+0.53%) |
Aug 10, 2022 | 69.16 | 70.34 | 68.86 | 69.92 | 882,418 | +2.10(+3.09%) |
Aug 09, 2022 | 69.20 | 69.20 | 67.08 | 67.82 | 977,244 | -1.48(-2.13%) |
Aug 08, 2022 | 69.17 | 69.68 | 68.36 | 69.30 | 943,503 | +0.27(+0.39%) |
Aug 05, 2022 | 68.35 | 69.42 | 68.04 | 69.03 | 879,437 | +0.25(+0.36%) |
Aug 04, 2022 | 69.20 | 69.22 | 68.44 | 68.78 | 818,645 | -0.42(-0.61%) |
Aug 03, 2022 | 68.45 | 69.29 | 68.16 | 69.20 | 661,759 | +1.13(+1.65%) |
Aug 02, 2022 | 68.45 | 68.65 | 67.64 | 68.07 | 658,526 | -0.56(-0.82%) |
Aug 01, 2022 | 67.91 | 68.73 | 67.52 | 68.64 | 1,127,395 | +0.60(+0.88%) |
Jul 29, 2022 | 68.29 | 68.46 | 67.24 | 68.04 | 1,093,844 | -0.36(-0.53%) |
Jul 28, 2022 | 67.38 | 68.62 | 66.90 | 68.40 | 1,191,259 | +1.09(+1.62%) |
Jul 27, 2022 | 66.07 | 67.80 | 66.07 | 67.31 | 1,129,289 | +1.10(+1.66%) |
Jul 26, 2022 | 66.08 | 67.42 | 65.80 | 66.21 | 1,494,169 | +0.24(+0.36%) |
Jul 25, 2022 | 66.18 | 66.18 | 65.37 | 65.98 | 1,294,673 | -0.09(-0.13%) |
Jul 22, 2022 | 66.76 | 67.46 | 65.64 | 66.06 | 1,425,578 | -1.20(-1.79%) |
Jul 21, 2022 | 66.24 | 67.32 | 65.92 | 67.26 | 1,015,843 | +0.88(+1.32%) |
Jul 20, 2022 | 65.13 | 66.93 | 64.95 | 66.39 | 1,426,450 | +1.23(+1.89%) |
Jul 19, 2022 | 63.25 | 65.34 | 63.15 | 65.16 | 1,421,017 | +2.61(+4.18%) |
Jul 18, 2022 | 63.40 | 64.26 | 62.23 | 62.54 | 1,390,430 | -0.36(-0.58%) |
Jul 15, 2022 | 62.20 | 63.01 | 61.95 | 62.91 | 1,395,122 | +0.92(+1.48%) |
Jul 14, 2022 | 60.57 | 62.21 | 60.24 | 61.99 | 1,412,674 | +0.67(+1.09%) |
Jul 13, 2022 | 60.55 | 61.64 | 60.22 | 61.32 | 1,847,862 | -0.03(-0.05%) |
Jul 12, 2022 | 61.98 | 62.42 | 60.92 | 61.35 | 1,278,196 | -0.08(-0.12%) |
Jul 11, 2022 | 61.70 | 61.88 | 60.96 | 61.43 | 1,447,630 | -0.61(-0.98%) |
Jul 08, 2022 | 61.80 | 62.31 | 61.38 | 62.04 | 1,568,191 | +0.24(+0.39%) |
Jul 07, 2022 | 61.02 | 62.13 | 60.64 | 61.80 | 1,528,453 | +1.87(+3.12%) |
Jul 06, 2022 | 60.88 | 61.03 | 59.43 | 59.93 | 1,472,993 | -0.84(-1.39%) |
Jul 05, 2022 | 58.55 | 60.80 | 57.97 | 60.77 | 2,526,286 | +1.36(+2.29%) |