Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.80 | 58.73 | 57.00 | 57.12 | 2,559,033 | -0.26(-0.46%) |
Sep 29, 2022 | 57.88 | 58.14 | 57.00 | 57.38 | 2,210,416 | -1.40(-2.39%) |
Sep 28, 2022 | 57.33 | 59.11 | 56.75 | 58.78 | 2,413,110 | +1.81(+3.18%) |
Sep 27, 2022 | 58.71 | 58.97 | 56.06 | 56.97 | 3,021,287 | -1.24(-2.12%) |
Sep 26, 2022 | 58.77 | 59.50 | 57.81 | 58.21 | 4,243,265 | -0.95(-1.60%) |
Sep 23, 2022 | 60.89 | 61.04 | 58.31 | 59.16 | 2,748,875 | -2.28(-3.71%) |
Sep 22, 2022 | 63.40 | 63.40 | 61.23 | 61.43 | 1,293,287 | -1.57(-2.49%) |
Sep 21, 2022 | 64.52 | 65.34 | 63.00 | 63.00 | 2,038,445 | -1.10(-1.71%) |
Sep 20, 2022 | 65.16 | 65.40 | 63.63 | 64.10 | 1,816,834 | -1.78(-2.71%) |
Sep 19, 2022 | 64.31 | 66.29 | 64.31 | 65.89 | 1,396,543 | +0.72(+1.10%) |
Sep 16, 2022 | 65.43 | 65.66 | 64.32 | 65.17 | 3,038,264 | -1.21(-1.82%) |
Sep 15, 2022 | 66.38 | 67.70 | 66.21 | 66.38 | 1,576,564 | +0.00(+0.00%) |
Sep 14, 2022 | 67.05 | 67.41 | 65.54 | 66.38 | 2,308,264 | -0.68(-1.01%) |
Sep 13, 2022 | 67.15 | 68.58 | 66.83 | 67.06 | 2,375,102 | -1.92(-2.78%) |
Sep 12, 2022 | 68.42 | 69.48 | 68.24 | 68.97 | 3,350,847 | +1.11(+1.63%) |
Sep 09, 2022 | 67.35 | 68.13 | 67.13 | 67.87 | 2,838,955 | +0.87(+1.30%) |
Sep 08, 2022 | 64.37 | 67.00 | 63.68 | 66.99 | 2,639,909 | +2.16(+3.33%) |
Sep 07, 2022 | 63.06 | 65.04 | 62.80 | 64.84 | 2,211,063 | +1.56(+2.47%) |
Sep 06, 2022 | 63.36 | 63.50 | 62.17 | 63.27 | 1,443,441 | +0.35(+0.56%) |
Sep 02, 2022 | 64.81 | 65.50 | 62.46 | 62.92 | 1,844,310 | -0.85(-1.33%) |
Sep 01, 2022 | 63.22 | 63.80 | 61.98 | 63.77 | 1,490,346 | +0.22(+0.35%) |
Aug 31, 2022 | 64.84 | 64.84 | 63.33 | 63.54 | 2,000,337 | -0.68(-1.06%) |
Aug 30, 2022 | 64.41 | 64.72 | 63.40 | 64.22 | 1,359,420 | +0.33(+0.52%) |
Aug 29, 2022 | 63.76 | 64.52 | 63.36 | 63.89 | 1,452,487 | -0.38(-0.59%) |
Aug 26, 2022 | 66.83 | 67.14 | 64.26 | 64.27 | 1,060,868 | -2.36(-3.54%) |
Aug 25, 2022 | 65.75 | 66.89 | 65.57 | 66.63 | 1,048,964 | +1.06(+1.62%) |
Aug 24, 2022 | 65.58 | 66.23 | 65.09 | 65.57 | 1,013,408 | -0.22(-0.34%) |
Aug 23, 2022 | 65.95 | 66.51 | 65.75 | 65.79 | 660,754 | -0.10(-0.16%) |
Aug 22, 2022 | 65.91 | 66.40 | 65.42 | 65.90 | 1,125,657 | -1.28(-1.91%) |
Aug 19, 2022 | 68.25 | 68.25 | 66.88 | 67.18 | 1,437,730 | -1.80(-2.61%) |
Aug 18, 2022 | 68.40 | 69.08 | 68.03 | 68.98 | 1,018,032 | +0.22(+0.32%) |
Aug 17, 2022 | 68.12 | 69.22 | 67.88 | 68.76 | 1,201,626 | -0.48(-0.70%) |
Aug 16, 2022 | 68.78 | 69.91 | 68.78 | 69.24 | 1,517,362 | +0.02(+0.03%) |
Aug 15, 2022 | 68.92 | 69.56 | 68.64 | 69.22 | 1,147,273 | -0.44(-0.63%) |
Aug 12, 2022 | 68.91 | 69.68 | 68.49 | 69.66 | 1,706,624 | +1.32(+1.93%) |
Aug 11, 2022 | 68.42 | 68.86 | 67.88 | 68.34 | 1,080,364 | +0.92(+1.37%) |
Aug 10, 2022 | 66.84 | 67.95 | 66.70 | 67.42 | 1,290,018 | +1.99(+3.04%) |
Aug 09, 2022 | 65.59 | 65.77 | 64.89 | 65.43 | 962,253 | +0.07(+0.11%) |
Aug 08, 2022 | 66.37 | 66.60 | 65.35 | 65.36 | 1,380,674 | -0.33(-0.51%) |
Aug 05, 2022 | 64.94 | 66.06 | 64.79 | 65.69 | 1,581,660 | +0.31(+0.47%) |
Aug 04, 2022 | 66.08 | 66.59 | 65.30 | 65.38 | 1,941,216 | -0.64(-0.97%) |
Aug 03, 2022 | 65.37 | 66.10 | 64.62 | 66.03 | 1,866,711 | +1.67(+2.60%) |
Aug 02, 2022 | 64.62 | 65.21 | 64.01 | 64.35 | 1,527,013 | -1.06(-1.62%) |
Aug 01, 2022 | 65.14 | 65.90 | 64.41 | 65.41 | 1,920,611 | -0.63(-0.96%) |
Jul 29, 2022 | 65.03 | 66.48 | 65.03 | 66.04 | 4,293,257 | +0.99(+1.53%) |
Jul 28, 2022 | 64.25 | 65.10 | 63.14 | 65.05 | 2,109,595 | +0.99(+1.54%) |
Jul 27, 2022 | 62.89 | 64.46 | 62.29 | 64.06 | 1,589,399 | +1.79(+2.87%) |
Jul 26, 2022 | 63.07 | 63.53 | 62.20 | 62.28 | 1,887,495 | -1.31(-2.06%) |
Jul 25, 2022 | 63.86 | 64.04 | 63.07 | 63.59 | 1,602,655 | +0.22(+0.35%) |
Jul 22, 2022 | 63.22 | 64.26 | 62.83 | 63.37 | 2,342,975 | +0.32(+0.50%) |
Jul 21, 2022 | 62.34 | 63.06 | 61.78 | 63.05 | 1,964,949 | +0.79(+1.27%) |
Jul 20, 2022 | 62.35 | 62.49 | 61.33 | 62.26 | 2,699,615 | -0.33(-0.53%) |
Jul 19, 2022 | 61.68 | 63.14 | 61.43 | 62.60 | 2,955,488 | +2.20(+3.65%) |
Jul 18, 2022 | 61.54 | 62.32 | 60.14 | 60.39 | 3,737,976 | -0.66(-1.08%) |
Jul 15, 2022 | 59.15 | 62.13 | 56.52 | 61.05 | 8,983,535 | +5.42(+9.74%) |
Jul 14, 2022 | 55.25 | 55.94 | 54.66 | 55.63 | 4,645,777 | -1.02(-1.80%) |
Jul 13, 2022 | 57.05 | 57.21 | 55.93 | 56.66 | 2,862,711 | -1.32(-2.28%) |
Jul 12, 2022 | 57.84 | 59.26 | 57.64 | 57.98 | 3,046,109 | -0.32(-0.54%) |
Jul 11, 2022 | 57.80 | 58.64 | 57.58 | 58.29 | 1,978,808 | -0.31(-0.52%) |
Jul 08, 2022 | 59.47 | 59.61 | 58.37 | 58.60 | 1,375,693 | -0.62(-1.05%) |
Jul 07, 2022 | 58.72 | 59.56 | 58.57 | 59.22 | 2,342,710 | +1.33(+2.30%) |
Jul 06, 2022 | 58.21 | 58.76 | 57.37 | 57.89 | 1,878,992 | -0.74(-1.27%) |
Jul 05, 2022 | 57.72 | 58.65 | 56.82 | 58.64 | 1,724,056 | -0.29(-0.49%) |