Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.61 | 61.18 | 59.20 | 59.26 | 4,409,595 | -0.93(-1.55%) |
Sep 29, 2022 | 61.26 | 61.27 | 59.01 | 60.20 | 5,632,379 | -1.85(-2.99%) |
Sep 28, 2022 | 60.44 | 62.38 | 60.18 | 62.05 | 4,233,139 | +1.35(+2.22%) |
Sep 27, 2022 | 60.68 | 61.22 | 59.51 | 60.70 | 3,527,101 | +1.02(+1.71%) |
Sep 26, 2022 | 60.39 | 61.44 | 59.50 | 59.68 | 4,780,980 | -0.70(-1.16%) |
Sep 23, 2022 | 60.88 | 61.08 | 58.99 | 60.38 | 4,866,350 | -1.10(-1.79%) |
Sep 22, 2022 | 62.78 | 62.83 | 61.07 | 61.48 | 4,428,553 | -1.38(-2.19%) |
Sep 21, 2022 | 63.70 | 65.65 | 62.81 | 62.86 | 4,065,977 | -0.62(-0.98%) |
Sep 20, 2022 | 64.29 | 64.86 | 63.21 | 63.48 | 5,392,416 | -1.48(-2.27%) |
Sep 19, 2022 | 63.04 | 64.99 | 62.94 | 64.96 | 4,187,423 | +1.16(+1.81%) |
Sep 16, 2022 | 62.16 | 63.86 | 61.43 | 63.80 | 6,414,880 | +1.07(+1.70%) |
Sep 15, 2022 | 63.43 | 64.68 | 62.11 | 62.73 | 4,528,041 | -1.06(-1.66%) |
Sep 14, 2022 | 61.88 | 64.18 | 61.32 | 63.79 | 7,490,763 | +2.46(+4.01%) |
Sep 13, 2022 | 62.85 | 63.43 | 61.12 | 61.33 | 6,723,247 | -4.14(-6.32%) |
Sep 12, 2022 | 65.39 | 65.95 | 64.84 | 65.47 | 3,611,288 | +0.45(+0.69%) |
Sep 09, 2022 | 64.54 | 65.67 | 64.43 | 65.02 | 3,672,148 | +1.18(+1.86%) |
Sep 08, 2022 | 62.60 | 64.11 | 62.10 | 63.84 | 4,302,516 | +0.69(+1.09%) |
Sep 07, 2022 | 62.26 | 63.65 | 61.94 | 63.15 | 3,851,018 | +1.24(+2.01%) |
Sep 06, 2022 | 62.67 | 63.22 | 61.34 | 61.91 | 3,892,883 | -0.73(-1.16%) |
Sep 02, 2022 | 63.87 | 64.81 | 62.28 | 62.63 | 4,624,666 | -0.42(-0.66%) |
Sep 01, 2022 | 61.92 | 63.13 | 61.04 | 63.05 | 5,380,958 | -0.31(-0.49%) |
Aug 31, 2022 | 63.32 | 64.06 | 62.27 | 63.36 | 6,995,624 | +0.16(+0.25%) |
Aug 30, 2022 | 63.60 | 63.76 | 61.70 | 63.21 | 5,896,749 | +0.37(+0.59%) |
Aug 29, 2022 | 63.60 | 64.15 | 62.72 | 62.84 | 3,973,847 | -1.21(-1.90%) |
Aug 26, 2022 | 68.28 | 68.59 | 64.01 | 64.05 | 5,777,820 | -4.49(-6.55%) |
Aug 25, 2022 | 66.87 | 68.66 | 66.75 | 68.54 | 3,740,064 | +2.00(+3.01%) |
Aug 24, 2022 | 66.74 | 67.03 | 65.80 | 66.54 | 4,870,798 | -0.58(-0.87%) |
Aug 23, 2022 | 66.24 | 67.90 | 66.14 | 67.12 | 7,020,872 | +1.00(+1.51%) |
Aug 22, 2022 | 67.36 | 67.74 | 65.86 | 66.12 | 4,986,462 | -2.67(-3.88%) |
Aug 19, 2022 | 69.49 | 70.05 | 68.47 | 68.79 | 4,940,141 | -1.80(-2.54%) |
Aug 18, 2022 | 69.75 | 71.26 | 69.09 | 70.59 | 4,372,610 | +1.26(+1.82%) |
Aug 17, 2022 | 70.64 | 70.65 | 67.53 | 69.32 | 6,670,199 | -2.32(-3.24%) |
Aug 16, 2022 | 71.67 | 72.32 | 70.94 | 71.64 | 4,311,719 | -0.18(-0.26%) |
Aug 15, 2022 | 70.95 | 72.17 | 70.76 | 71.83 | 4,476,572 | +0.55(+0.77%) |
Aug 12, 2022 | 69.57 | 71.55 | 69.30 | 71.28 | 4,558,787 | +2.26(+3.28%) |
Aug 11, 2022 | 68.77 | 69.96 | 68.43 | 69.01 | 3,860,259 | +0.66(+0.96%) |
Aug 10, 2022 | 67.49 | 68.53 | 66.44 | 68.36 | 4,335,804 | +2.60(+3.96%) |
Aug 09, 2022 | 67.58 | 67.79 | 64.89 | 65.76 | 5,436,577 | -2.80(-4.09%) |
Aug 08, 2022 | 68.81 | 69.44 | 67.38 | 68.56 | 3,238,080 | -0.54(-0.78%) |
Aug 05, 2022 | 69.21 | 70.15 | 68.07 | 69.10 | 4,153,491 | -1.26(-1.79%) |
Aug 04, 2022 | 71.01 | 71.25 | 69.65 | 70.36 | 3,515,202 | -0.44(-0.63%) |
Aug 03, 2022 | 69.87 | 71.14 | 68.19 | 70.80 | 6,381,132 | +3.82(+5.70%) |
Aug 02, 2022 | 66.52 | 68.01 | 66.23 | 66.98 | 4,590,001 | +0.11(+0.16%) |
Aug 01, 2022 | 65.85 | 67.31 | 65.27 | 66.88 | 3,389,760 | +0.29(+0.44%) |
Jul 29, 2022 | 64.89 | 67.02 | 64.26 | 66.59 | 4,013,417 | +1.44(+2.21%) |
Jul 28, 2022 | 64.55 | 65.38 | 63.35 | 65.15 | 3,029,123 | +0.68(+1.05%) |
Jul 27, 2022 | 62.70 | 65.01 | 62.35 | 64.47 | 6,145,333 | +3.08(+5.01%) |
Jul 26, 2022 | 62.28 | 62.60 | 61.30 | 61.39 | 3,128,342 | -1.07(-1.72%) |
Jul 25, 2022 | 62.55 | 62.81 | 61.49 | 62.47 | 2,843,590 | -0.12(-0.19%) |
Jul 22, 2022 | 64.16 | 64.24 | 62.19 | 62.58 | 4,224,368 | -1.43(-2.24%) |
Jul 21, 2022 | 63.76 | 64.04 | 62.44 | 64.02 | 3,270,961 | +0.63(+0.99%) |
Jul 20, 2022 | 61.89 | 63.79 | 61.14 | 63.39 | 3,732,845 | +1.00(+1.60%) |
Jul 19, 2022 | 60.66 | 62.77 | 60.64 | 62.39 | 4,855,810 | +2.68(+4.49%) |
Jul 18, 2022 | 60.86 | 61.50 | 59.34 | 59.71 | 3,676,076 | -0.61(-1.01%) |
Jul 15, 2022 | 59.28 | 60.39 | 58.59 | 60.32 | 4,058,764 | +1.40(+2.38%) |
Jul 14, 2022 | 57.17 | 59.10 | 56.33 | 58.92 | 3,491,456 | +1.54(+2.68%) |
Jul 13, 2022 | 56.27 | 57.74 | 55.94 | 57.38 | 3,044,598 | +0.14(+0.24%) |
Jul 12, 2022 | 57.31 | 58.35 | 56.97 | 57.25 | 3,853,337 | +0.32(+0.56%) |
Jul 11, 2022 | 56.63 | 57.42 | 56.18 | 56.93 | 4,482,034 | -0.56(-0.98%) |
Jul 08, 2022 | 56.11 | 57.65 | 55.60 | 57.49 | 4,637,032 | +0.68(+1.19%) |
Jul 07, 2022 | 55.71 | 57.04 | 55.50 | 56.81 | 4,333,226 | +2.51(+4.63%) |
Jul 06, 2022 | 54.38 | 54.98 | 53.54 | 54.30 | 5,031,247 | +0.01(+0.02%) |
Jul 05, 2022 | 53.15 | 54.31 | 52.54 | 54.29 | 4,690,978 | -0.02(-0.04%) |