Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.00 | 58.90 | 57.85 | 57.85 | 1,381,919 | +1.21(+2.14%) |
Sep 29, 2022 | 56.38 | 56.77 | 55.86 | 56.64 | 1,085,082 | -0.98(-1.71%) |
Sep 28, 2022 | 56.71 | 57.85 | 56.52 | 57.62 | 1,531,384 | +0.32(+0.56%) |
Sep 27, 2022 | 57.96 | 58.10 | 56.68 | 57.31 | 2,082,554 | -0.93(-1.61%) |
Sep 26, 2022 | 57.26 | 58.63 | 57.10 | 58.24 | 2,625,315 | -1.44(-2.42%) |
Sep 23, 2022 | 59.62 | 60.07 | 58.87 | 59.68 | 1,283,739 | -1.75(-2.85%) |
Sep 22, 2022 | 61.93 | 62.19 | 61.03 | 61.43 | 933,665 | -2.29(-3.59%) |
Sep 21, 2022 | 64.15 | 64.77 | 63.52 | 63.72 | 909,431 | -1.14(-1.76%) |
Sep 20, 2022 | 65.46 | 65.63 | 64.28 | 64.86 | 909,752 | -1.83(-2.74%) |
Sep 19, 2022 | 65.38 | 66.82 | 65.35 | 66.69 | 917,659 | +0.22(+0.33%) |
Sep 16, 2022 | 66.78 | 66.89 | 65.95 | 66.47 | 1,060,485 | -1.17(-1.73%) |
Sep 15, 2022 | 67.86 | 68.41 | 67.38 | 67.65 | 1,096,775 | +0.27(+0.40%) |
Sep 14, 2022 | 66.70 | 67.84 | 66.44 | 67.38 | 707,462 | +0.30(+0.44%) |
Sep 13, 2022 | 68.34 | 68.49 | 67.04 | 67.08 | 660,226 | -2.41(-3.46%) |
Sep 12, 2022 | 69.23 | 69.88 | 69.08 | 69.49 | 489,926 | +1.28(+1.88%) |
Sep 09, 2022 | 68.56 | 68.79 | 68.14 | 68.20 | 651,649 | +0.48(+0.70%) |
Sep 08, 2022 | 66.56 | 67.94 | 66.38 | 67.73 | 683,427 | +0.26(+0.38%) |
Sep 07, 2022 | 66.20 | 67.75 | 66.18 | 67.47 | 716,579 | +1.29(+1.95%) |
Sep 06, 2022 | 66.01 | 66.55 | 65.62 | 66.18 | 750,864 | +0.24(+0.36%) |
Sep 02, 2022 | 66.33 | 67.09 | 65.61 | 65.94 | 731,057 | -0.13(-0.20%) |
Sep 01, 2022 | 64.79 | 66.10 | 64.64 | 66.07 | 642,373 | +0.76(+1.16%) |
Aug 31, 2022 | 66.14 | 66.70 | 65.31 | 65.31 | 725,912 | +0.04(+0.06%) |
Aug 30, 2022 | 65.90 | 66.17 | 65.16 | 65.27 | 693,263 | -0.27(-0.41%) |
Aug 29, 2022 | 66.16 | 66.16 | 65.29 | 65.54 | 626,727 | -0.83(-1.24%) |
Aug 26, 2022 | 69.34 | 69.37 | 66.14 | 66.36 | 790,922 | -2.98(-4.30%) |
Aug 25, 2022 | 69.26 | 69.40 | 68.85 | 69.35 | 611,967 | +0.41(+0.59%) |
Aug 24, 2022 | 68.93 | 69.65 | 68.59 | 68.94 | 1,370,006 | +1.57(+2.33%) |
Aug 23, 2022 | 68.53 | 68.78 | 67.35 | 67.37 | 830,459 | -0.19(-0.28%) |
Aug 22, 2022 | 68.33 | 68.63 | 67.35 | 67.56 | 707,750 | -0.92(-1.35%) |
Aug 19, 2022 | 68.52 | 68.86 | 68.19 | 68.48 | 676,657 | -0.06(-0.09%) |
Aug 18, 2022 | 68.52 | 68.75 | 67.96 | 68.54 | 547,259 | +0.26(+0.38%) |
Aug 17, 2022 | 68.90 | 68.91 | 67.95 | 68.28 | 537,007 | -1.17(-1.69%) |
Aug 16, 2022 | 68.66 | 70.09 | 68.52 | 69.46 | 1,007,394 | +0.25(+0.36%) |
Aug 15, 2022 | 69.00 | 69.29 | 68.65 | 69.21 | 871,392 | -0.47(-0.67%) |
Aug 12, 2022 | 69.07 | 69.79 | 68.64 | 69.68 | 799,006 | +0.51(+0.73%) |
Aug 11, 2022 | 71.29 | 71.82 | 69.00 | 69.17 | 1,562,537 | -2.37(-3.31%) |
Aug 10, 2022 | 74.02 | 74.56 | 71.02 | 71.54 | 2,535,189 | -3.51(-4.68%) |
Aug 09, 2022 | 75.51 | 75.63 | 74.93 | 75.05 | 993,807 | -0.57(-0.75%) |
Aug 08, 2022 | 76.61 | 77.00 | 75.16 | 75.61 | 934,782 | -1.07(-1.40%) |
Aug 05, 2022 | 76.21 | 77.02 | 75.88 | 76.69 | 1,258,300 | -0.74(-0.95%) |
Aug 04, 2022 | 77.23 | 77.78 | 77.01 | 77.42 | 531,480 | +0.22(+0.28%) |
Aug 03, 2022 | 76.85 | 77.61 | 76.65 | 77.20 | 605,943 | +0.24(+0.31%) |
Aug 02, 2022 | 76.50 | 77.61 | 76.50 | 76.96 | 709,929 | -0.67(-0.86%) |
Aug 01, 2022 | 76.93 | 78.10 | 76.89 | 77.63 | 435,798 | -0.02(-0.03%) |
Jul 29, 2022 | 77.16 | 78.12 | 76.88 | 77.65 | 896,656 | +0.80(+1.04%) |
Jul 28, 2022 | 76.53 | 77.23 | 75.58 | 76.86 | 595,326 | +1.56(+2.07%) |
Jul 27, 2022 | 74.52 | 75.55 | 74.17 | 75.29 | 345,200 | +1.15(+1.56%) |
Jul 26, 2022 | 73.69 | 74.33 | 73.53 | 74.14 | 488,512 | +0.51(+0.69%) |
Jul 25, 2022 | 73.69 | 73.85 | 73.15 | 73.63 | 478,244 | -0.26(-0.35%) |
Jul 22, 2022 | 74.27 | 74.87 | 73.63 | 73.89 | 422,084 | -0.29(-0.39%) |
Jul 21, 2022 | 72.83 | 74.18 | 72.78 | 74.18 | 455,783 | +2.26(+3.14%) |
Jul 20, 2022 | 71.78 | 72.17 | 71.36 | 71.92 | 530,006 | -0.13(-0.18%) |
Jul 19, 2022 | 71.10 | 72.22 | 71.03 | 72.05 | 685,098 | +2.41(+3.46%) |
Jul 18, 2022 | 70.87 | 71.23 | 69.52 | 69.65 | 512,857 | -1.20(-1.70%) |
Jul 15, 2022 | 70.25 | 71.33 | 70.13 | 70.85 | 568,458 | +1.14(+1.64%) |
Jul 14, 2022 | 69.48 | 69.81 | 68.58 | 69.71 | 631,783 | -0.31(-0.44%) |
Jul 13, 2022 | 69.43 | 70.43 | 69.21 | 70.01 | 664,579 | +0.50(+0.72%) |
Jul 12, 2022 | 70.01 | 70.31 | 69.23 | 69.52 | 444,643 | -0.71(-1.01%) |
Jul 11, 2022 | 70.88 | 70.92 | 69.98 | 70.22 | 474,562 | -0.58(-0.81%) |
Jul 08, 2022 | 70.67 | 71.72 | 70.45 | 70.80 | 640,792 | -0.69(-0.96%) |
Jul 07, 2022 | 70.71 | 71.53 | 70.58 | 71.49 | 911,196 | +0.62(+0.87%) |
Jul 06, 2022 | 70.40 | 71.11 | 70.05 | 70.87 | 706,638 | +0.16(+0.23%) |
Jul 05, 2022 | 69.91 | 70.75 | 69.50 | 70.71 | 655,263 | -0.47(-0.66%) |