Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.40 | 60.04 | 58.19 | 58.28 | 1,274,023 | -0.40(-0.69%) |
Sep 29, 2022 | 58.51 | 58.89 | 57.50 | 58.69 | 1,532,436 | -0.46(-0.78%) |
Sep 28, 2022 | 56.83 | 59.36 | 56.74 | 59.15 | 1,851,434 | +2.16(+3.79%) |
Sep 27, 2022 | 57.60 | 57.90 | 56.48 | 56.99 | 932,425 | -0.10(-0.17%) |
Sep 26, 2022 | 57.71 | 58.30 | 57.01 | 57.09 | 1,160,271 | -1.17(-2.00%) |
Sep 23, 2022 | 59.04 | 59.09 | 57.57 | 58.25 | 2,023,261 | -1.51(-2.53%) |
Sep 22, 2022 | 60.84 | 60.84 | 59.28 | 59.77 | 862,960 | -0.59(-0.97%) |
Sep 21, 2022 | 60.91 | 61.53 | 60.21 | 60.35 | 1,530,384 | -0.21(-0.35%) |
Sep 20, 2022 | 61.14 | 61.14 | 59.89 | 60.57 | 841,234 | -0.87(-1.41%) |
Sep 19, 2022 | 59.93 | 61.43 | 59.89 | 61.43 | 800,373 | +0.89(+1.46%) |
Sep 16, 2022 | 60.57 | 60.69 | 59.85 | 60.55 | 2,498,543 | -0.65(-1.05%) |
Sep 15, 2022 | 60.38 | 61.69 | 60.12 | 61.19 | 1,789,371 | +0.81(+1.34%) |
Sep 14, 2022 | 60.33 | 60.62 | 59.54 | 60.38 | 1,833,585 | +0.33(+0.55%) |
Sep 13, 2022 | 60.47 | 61.14 | 59.85 | 60.06 | 1,017,761 | -1.87(-3.02%) |
Sep 12, 2022 | 61.52 | 62.30 | 61.46 | 61.92 | 937,677 | +0.79(+1.29%) |
Sep 09, 2022 | 60.31 | 61.22 | 60.31 | 61.13 | 669,715 | +1.25(+2.09%) |
Sep 08, 2022 | 59.40 | 60.46 | 58.94 | 59.88 | 1,059,416 | +0.41(+0.70%) |
Sep 07, 2022 | 57.99 | 59.50 | 57.68 | 59.47 | 793,104 | +1.28(+2.20%) |
Sep 06, 2022 | 59.42 | 59.45 | 57.89 | 58.19 | 1,128,018 | -0.85(-1.44%) |
Sep 02, 2022 | 59.83 | 60.28 | 58.79 | 59.03 | 889,052 | -0.01(-0.02%) |
Sep 01, 2022 | 58.84 | 59.05 | 58.29 | 59.04 | 1,147,581 | -0.23(-0.39%) |
Aug 31, 2022 | 59.75 | 60.25 | 59.24 | 59.28 | 849,409 | -0.08(-0.13%) |
Aug 30, 2022 | 60.02 | 60.28 | 59.23 | 59.35 | 778,212 | -0.52(-0.87%) |
Aug 29, 2022 | 59.75 | 60.39 | 59.53 | 59.87 | 594,197 | -0.35(-0.58%) |
Aug 26, 2022 | 61.61 | 62.12 | 60.22 | 60.22 | 746,961 | -1.27(-2.07%) |
Aug 25, 2022 | 60.24 | 61.54 | 60.24 | 61.49 | 518,378 | +1.27(+2.11%) |
Aug 24, 2022 | 60.24 | 60.48 | 59.77 | 60.22 | 572,725 | -0.10(-0.16%) |
Aug 23, 2022 | 60.46 | 61.10 | 60.32 | 60.32 | 487,629 | +0.12(+0.19%) |
Aug 22, 2022 | 61.50 | 61.68 | 60.16 | 60.20 | 1,192,624 | -2.26(-3.61%) |
Aug 19, 2022 | 62.15 | 62.60 | 61.62 | 62.46 | 901,095 | -0.19(-0.31%) |
Aug 18, 2022 | 61.39 | 62.80 | 61.13 | 62.65 | 984,150 | +1.64(+2.69%) |
Aug 17, 2022 | 60.78 | 61.37 | 60.49 | 61.01 | 870,036 | -0.87(-1.41%) |
Aug 16, 2022 | 61.46 | 62.04 | 61.36 | 61.88 | 802,519 | +0.15(+0.25%) |
Aug 15, 2022 | 61.76 | 62.38 | 61.60 | 61.73 | 1,012,837 | -0.63(-1.02%) |
Aug 12, 2022 | 61.48 | 62.46 | 61.34 | 62.36 | 924,242 | +1.28(+2.09%) |
Aug 11, 2022 | 60.04 | 61.18 | 59.94 | 61.08 | 1,181,169 | +1.58(+2.66%) |
Aug 10, 2022 | 59.34 | 59.73 | 59.25 | 59.50 | 916,255 | +0.91(+1.56%) |
Aug 09, 2022 | 57.67 | 59.03 | 57.67 | 58.59 | 718,291 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.04 | 58.06 | 58.10 | 541,794 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.49 | 57.44 | 58.03 | 882,343 | +0.16(+0.28%) |
Aug 04, 2022 | 59.05 | 59.45 | 57.76 | 57.87 | 1,217,131 | -0.83(-1.41%) |
Aug 03, 2022 | 57.39 | 58.70 | 56.96 | 58.69 | 1,910,095 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.18 | 56.23 | 1,299,278 | -0.79(-1.38%) |
Aug 01, 2022 | 57.29 | 57.60 | 56.65 | 57.02 | 1,355,848 | -0.75(-1.30%) |
Jul 29, 2022 | 57.16 | 57.89 | 57.05 | 57.77 | 1,533,732 | +0.74(+1.30%) |
Jul 28, 2022 | 57.00 | 57.28 | 56.20 | 57.03 | 950,383 | +0.09(+0.15%) |
Jul 27, 2022 | 56.58 | 57.15 | 56.31 | 56.95 | 1,624,239 | +0.51(+0.90%) |
Jul 26, 2022 | 56.71 | 57.23 | 56.31 | 56.44 | 744,715 | -0.47(-0.83%) |
Jul 25, 2022 | 56.69 | 57.23 | 56.46 | 56.91 | 1,040,240 | +0.26(+0.46%) |
Jul 22, 2022 | 57.01 | 57.53 | 56.36 | 56.65 | 662,408 | -0.50(-0.87%) |
Jul 21, 2022 | 56.92 | 57.19 | 56.33 | 57.15 | 602,703 | +0.22(+0.39%) |
Jul 20, 2022 | 56.49 | 57.19 | 56.04 | 56.93 | 706,103 | +0.43(+0.76%) |
Jul 19, 2022 | 56.31 | 56.81 | 56.06 | 56.49 | 920,308 | +1.14(+2.06%) |
Jul 18, 2022 | 56.34 | 56.66 | 55.26 | 55.35 | 1,080,864 | -0.39(-0.71%) |
Jul 15, 2022 | 55.40 | 55.97 | 54.66 | 55.74 | 899,266 | +1.24(+2.27%) |
Jul 14, 2022 | 54.56 | 55.21 | 53.97 | 54.51 | 1,755,552 | -1.27(-2.27%) |
Jul 13, 2022 | 56.43 | 56.43 | 55.42 | 55.77 | 1,258,221 | -1.34(-2.35%) |
Jul 12, 2022 | 56.03 | 57.75 | 56.03 | 57.12 | 765,705 | +0.47(+0.83%) |
Jul 11, 2022 | 56.54 | 57.41 | 56.33 | 56.65 | 810,519 | -0.12(-0.22%) |
Jul 08, 2022 | 57.37 | 57.72 | 56.63 | 56.77 | 1,712,349 | -0.41(-0.72%) |
Jul 07, 2022 | 56.69 | 57.78 | 56.69 | 57.19 | 1,370,050 | +0.79(+1.40%) |
Jul 06, 2022 | 56.38 | 57.00 | 55.26 | 56.40 | 1,385,980 | -0.60(-1.06%) |
Jul 05, 2022 | 57.09 | 57.42 | 56.17 | 57.00 | 1,405,751 | -1.30(-2.22%) |