Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.99 | 59.15 | 57.26 | 57.92 | 2,453,653 | -0.44(-0.76%) |
Sep 29, 2022 | 57.96 | 58.45 | 56.25 | 58.36 | 1,666,625 | -0.29(-0.49%) |
Sep 28, 2022 | 56.26 | 58.82 | 56.10 | 58.65 | 2,345,702 | +2.78(+4.98%) |
Sep 27, 2022 | 56.40 | 57.39 | 55.32 | 55.86 | 2,457,772 | +0.88(+1.61%) |
Sep 26, 2022 | 56.87 | 57.60 | 54.93 | 54.98 | 2,578,858 | -2.37(-4.13%) |
Sep 23, 2022 | 60.56 | 60.67 | 56.46 | 57.35 | 2,287,670 | -5.47(-8.71%) |
Sep 22, 2022 | 65.10 | 65.10 | 62.66 | 62.82 | 1,327,425 | -1.38(-2.15%) |
Sep 21, 2022 | 67.14 | 67.14 | 64.11 | 64.20 | 1,769,170 | -1.56(-2.38%) |
Sep 20, 2022 | 66.39 | 66.55 | 65.07 | 65.77 | 1,940,395 | -0.81(-1.21%) |
Sep 19, 2022 | 64.31 | 66.93 | 64.19 | 66.58 | 1,643,866 | +0.60(+0.90%) |
Sep 16, 2022 | 68.71 | 68.82 | 65.16 | 65.98 | 3,199,428 | -3.27(-4.73%) |
Sep 15, 2022 | 68.20 | 70.21 | 68.15 | 69.25 | 1,944,062 | -0.29(-0.41%) |
Sep 14, 2022 | 66.65 | 69.91 | 66.65 | 69.54 | 2,234,276 | +3.25(+4.91%) |
Sep 13, 2022 | 68.55 | 69.30 | 65.96 | 66.29 | 2,067,378 | -3.51(-5.03%) |
Sep 12, 2022 | 69.79 | 70.71 | 68.98 | 69.80 | 1,424,203 | +0.83(+1.20%) |
Sep 09, 2022 | 68.31 | 69.22 | 68.04 | 68.98 | 1,358,474 | +1.65(+2.45%) |
Sep 08, 2022 | 65.88 | 68.02 | 65.66 | 67.32 | 1,925,590 | +1.88(+2.87%) |
Sep 07, 2022 | 64.29 | 65.80 | 63.55 | 65.44 | 1,514,024 | +0.12(+0.19%) |
Sep 06, 2022 | 67.24 | 67.61 | 64.95 | 65.32 | 1,315,760 | -1.51(-2.25%) |
Sep 02, 2022 | 66.83 | 67.51 | 65.69 | 66.83 | 1,345,619 | +1.90(+2.93%) |
Sep 01, 2022 | 64.88 | 65.15 | 63.12 | 64.92 | 1,368,145 | -0.57(-0.86%) |
Aug 31, 2022 | 63.90 | 66.58 | 63.72 | 65.49 | 1,813,944 | +0.12(+0.19%) |
Aug 30, 2022 | 67.31 | 67.35 | 65.12 | 65.37 | 1,116,919 | -2.89(-4.23%) |
Aug 29, 2022 | 66.81 | 69.00 | 66.51 | 68.26 | 1,117,473 | +0.86(+1.28%) |
Aug 26, 2022 | 69.34 | 69.48 | 67.38 | 67.39 | 946,867 | -1.91(-2.76%) |
Aug 25, 2022 | 68.83 | 69.35 | 68.54 | 69.30 | 862,837 | +0.90(+1.32%) |
Aug 24, 2022 | 67.04 | 68.53 | 66.91 | 68.40 | 758,792 | +1.49(+2.22%) |
Aug 23, 2022 | 66.22 | 68.07 | 66.07 | 66.91 | 969,460 | +1.76(+2.70%) |
Aug 22, 2022 | 65.43 | 65.74 | 64.49 | 65.15 | 717,934 | -0.97(-1.47%) |
Aug 19, 2022 | 66.66 | 67.08 | 66.05 | 66.12 | 1,332,324 | -1.15(-1.71%) |
Aug 18, 2022 | 65.35 | 67.43 | 65.35 | 67.28 | 1,212,448 | +2.54(+3.93%) |
Aug 17, 2022 | 64.87 | 65.32 | 63.77 | 64.73 | 2,169,587 | -0.76(-1.16%) |
Aug 16, 2022 | 65.75 | 66.62 | 65.16 | 65.49 | 1,789,333 | +0.06(+0.09%) |
Aug 15, 2022 | 64.48 | 65.69 | 63.61 | 65.43 | 1,402,253 | -1.31(-1.96%) |
Aug 12, 2022 | 67.18 | 67.33 | 66.09 | 66.74 | 1,402,443 | -0.83(-1.22%) |
Aug 11, 2022 | 65.92 | 67.80 | 65.58 | 67.56 | 1,800,849 | +2.74(+4.22%) |
Aug 10, 2022 | 64.68 | 65.18 | 63.85 | 64.83 | 1,134,252 | +0.52(+0.81%) |
Aug 09, 2022 | 62.97 | 64.58 | 62.72 | 64.31 | 1,624,618 | +1.92(+3.08%) |
Aug 08, 2022 | 61.43 | 63.10 | 61.36 | 62.39 | 1,191,365 | +1.23(+2.01%) |
Aug 05, 2022 | 60.21 | 61.80 | 60.04 | 61.16 | 1,182,232 | -0.21(-0.34%) |
Aug 04, 2022 | 64.15 | 64.96 | 61.26 | 61.37 | 1,503,694 | -3.51(-5.41%) |
Aug 03, 2022 | 65.91 | 66.36 | 64.36 | 64.89 | 1,546,629 | -0.35(-0.53%) |
Aug 02, 2022 | 65.67 | 66.41 | 64.23 | 65.23 | 1,783,269 | -0.44(-0.67%) |
Aug 01, 2022 | 65.27 | 66.16 | 64.09 | 65.67 | 1,609,702 | -0.66(-1.00%) |
Jul 29, 2022 | 65.56 | 66.55 | 65.27 | 66.34 | 1,666,447 | +1.69(+2.61%) |
Jul 28, 2022 | 64.31 | 64.74 | 62.50 | 64.65 | 1,235,855 | +1.04(+1.63%) |
Jul 27, 2022 | 62.81 | 63.79 | 61.72 | 63.61 | 1,414,843 | +1.16(+1.85%) |
Jul 26, 2022 | 62.28 | 62.69 | 61.55 | 62.45 | 1,447,956 | +1.20(+1.96%) |
Jul 25, 2022 | 59.79 | 61.29 | 58.91 | 61.25 | 911,050 | +2.33(+3.95%) |
Jul 22, 2022 | 60.33 | 60.75 | 58.33 | 58.92 | 857,530 | -0.95(-1.58%) |
Jul 21, 2022 | 58.55 | 60.04 | 57.58 | 59.87 | 1,759,858 | -0.46(-0.76%) |
Jul 20, 2022 | 59.44 | 60.89 | 59.08 | 60.33 | 1,358,326 | +0.52(+0.86%) |
Jul 19, 2022 | 57.79 | 60.04 | 57.79 | 59.81 | 1,642,257 | +2.03(+3.52%) |
Jul 18, 2022 | 57.53 | 58.70 | 57.21 | 57.78 | 1,279,474 | +1.58(+2.80%) |
Jul 15, 2022 | 56.50 | 56.50 | 55.18 | 56.20 | 979,276 | +1.01(+1.83%) |
Jul 14, 2022 | 54.29 | 55.51 | 53.05 | 55.19 | 1,526,292 | -0.88(-1.57%) |
Jul 13, 2022 | 55.29 | 56.93 | 55.25 | 56.07 | 1,460,293 | -0.32(-0.56%) |
Jul 12, 2022 | 55.04 | 56.89 | 54.85 | 56.38 | 1,866,673 | +0.11(+0.20%) |
Jul 11, 2022 | 56.44 | 56.90 | 55.25 | 56.27 | 1,363,104 | -0.75(-1.32%) |
Jul 08, 2022 | 57.56 | 57.94 | 55.44 | 57.02 | 1,539,947 | -0.10(-0.17%) |
Jul 07, 2022 | 55.35 | 57.27 | 54.76 | 57.12 | 2,826,111 | +3.38(+6.29%) |
Jul 06, 2022 | 55.37 | 56.88 | 53.14 | 53.74 | 4,172,401 | -2.56(-4.55%) |
Jul 05, 2022 | 57.05 | 57.40 | 54.63 | 56.30 | 2,275,221 | -1.95(-3.34%) |