Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.85 | 57.50 | 56.00 | 56.05 | 75,846 | -0.80(-1.41%) |
Sep 29, 2022 | 57.25 | 57.25 | 55.70 | 56.85 | 52,916 | -0.71(-1.23%) |
Sep 28, 2022 | 57.77 | 57.97 | 56.95 | 57.56 | 66,816 | +0.07(+0.12%) |
Sep 27, 2022 | 58.86 | 59.12 | 57.23 | 57.49 | 64,396 | -0.78(-1.34%) |
Sep 26, 2022 | 58.06 | 59.11 | 58.04 | 58.27 | 46,728 | -0.08(-0.14%) |
Sep 23, 2022 | 57.91 | 58.62 | 57.38 | 58.35 | 47,700 | -0.19(-0.32%) |
Sep 22, 2022 | 58.65 | 59.02 | 57.82 | 58.54 | 44,719 | -0.14(-0.24%) |
Sep 21, 2022 | 58.95 | 60.00 | 58.54 | 58.68 | 46,067 | -0.27(-0.46%) |
Sep 20, 2022 | 59.82 | 60.22 | 58.52 | 58.95 | 54,823 | -1.37(-2.27%) |
Sep 19, 2022 | 59.13 | 60.59 | 58.88 | 60.32 | 104,396 | +0.87(+1.46%) |
Sep 16, 2022 | 60.06 | 60.25 | 58.05 | 59.45 | 210,240 | -1.09(-1.80%) |
Sep 15, 2022 | 60.23 | 60.86 | 60.04 | 60.54 | 75,221 | +0.22(+0.36%) |
Sep 14, 2022 | 61.23 | 61.27 | 60.00 | 60.32 | 62,998 | -1.09(-1.77%) |
Sep 13, 2022 | 63.02 | 63.04 | 60.75 | 61.41 | 60,889 | -2.34(-3.67%) |
Sep 12, 2022 | 62.45 | 63.85 | 62.34 | 63.75 | 51,728 | +1.18(+1.89%) |
Sep 09, 2022 | 61.76 | 62.67 | 61.45 | 62.57 | 46,127 | +0.91(+1.48%) |
Sep 08, 2022 | 61.45 | 61.79 | 60.61 | 61.66 | 57,108 | -0.27(-0.44%) |
Sep 07, 2022 | 61.59 | 62.14 | 60.33 | 61.93 | 65,550 | +0.73(+1.19%) |
Sep 06, 2022 | 63.06 | 63.06 | 61.09 | 61.20 | 61,543 | -1.93(-3.06%) |
Sep 02, 2022 | 63.76 | 64.19 | 62.51 | 63.13 | 45,888 | -0.83(-1.30%) |
Sep 01, 2022 | 63.64 | 64.02 | 62.83 | 63.96 | 35,753 | -0.56(-0.87%) |
Aug 31, 2022 | 65.73 | 65.73 | 64.20 | 64.52 | 77,243 | -0.65(-1.00%) |
Aug 30, 2022 | 65.68 | 65.77 | 64.64 | 65.17 | 47,044 | -0.69(-1.05%) |
Aug 29, 2022 | 65.61 | 66.16 | 64.89 | 65.86 | 33,821 | -0.39(-0.59%) |
Aug 26, 2022 | 68.58 | 68.58 | 65.80 | 66.25 | 54,559 | -2.06(-3.02%) |
Aug 25, 2022 | 66.93 | 68.84 | 66.93 | 68.31 | 50,415 | +1.22(+1.82%) |
Aug 24, 2022 | 66.99 | 67.73 | 66.62 | 67.09 | 42,935 | -0.42(-0.62%) |
Aug 23, 2022 | 68.96 | 69.76 | 67.51 | 67.51 | 44,233 | -1.73(-2.50%) |
Aug 22, 2022 | 70.29 | 70.29 | 68.84 | 69.24 | 50,148 | -1.45(-2.05%) |
Aug 19, 2022 | 72.53 | 72.91 | 70.60 | 70.69 | 66,038 | -2.09(-2.87%) |
Aug 18, 2022 | 71.77 | 73.25 | 71.72 | 72.78 | 48,300 | +0.59(+0.82%) |
Aug 17, 2022 | 71.74 | 72.55 | 71.21 | 72.19 | 39,012 | -0.24(-0.33%) |
Aug 16, 2022 | 70.97 | 72.49 | 70.46 | 72.43 | 48,246 | +1.55(+2.19%) |
Aug 15, 2022 | 68.63 | 71.76 | 68.63 | 70.88 | 57,564 | +1.72(+2.49%) |
Aug 12, 2022 | 68.84 | 69.47 | 68.11 | 69.16 | 46,296 | +0.17(+0.25%) |
Aug 11, 2022 | 69.08 | 69.97 | 68.37 | 68.99 | 36,932 | +0.03(+0.04%) |
Aug 10, 2022 | 67.44 | 69.36 | 67.12 | 68.96 | 78,117 | +1.99(+2.97%) |
Aug 09, 2022 | 69.50 | 69.50 | 66.81 | 66.97 | 60,010 | -2.79(-4.00%) |
Aug 08, 2022 | 69.13 | 70.17 | 69.12 | 69.76 | 49,874 | +0.29(+0.42%) |
Aug 05, 2022 | 70.86 | 70.90 | 68.09 | 69.47 | 70,930 | -1.43(-2.02%) |
Aug 04, 2022 | 71.09 | 71.88 | 70.44 | 70.90 | 68,437 | +0.07(+0.10%) |
Aug 03, 2022 | 69.48 | 71.25 | 68.76 | 70.83 | 71,482 | +1.35(+1.94%) |
Aug 02, 2022 | 69.57 | 70.13 | 68.55 | 69.48 | 48,359 | -0.48(-0.69%) |
Aug 01, 2022 | 69.22 | 71.16 | 68.52 | 69.96 | 67,829 | +0.34(+0.49%) |
Jul 29, 2022 | 70.00 | 70.00 | 68.34 | 69.62 | 93,191 | -0.54(-0.77%) |
Jul 28, 2022 | 69.46 | 70.17 | 68.77 | 70.16 | 73,677 | +0.74(+1.07%) |
Jul 27, 2022 | 68.57 | 69.94 | 66.86 | 69.42 | 70,702 | +0.47(+0.68%) |
Jul 26, 2022 | 68.91 | 69.25 | 68.06 | 68.95 | 55,162 | +0.28(+0.41%) |
Jul 25, 2022 | 69.77 | 69.77 | 67.92 | 68.67 | 55,939 | -0.54(-0.78%) |
Jul 22, 2022 | 70.04 | 70.49 | 68.27 | 69.21 | 61,107 | -0.73(-1.04%) |
Jul 21, 2022 | 69.61 | 70.32 | 68.64 | 69.94 | 66,295 | +0.70(+1.01%) |
Jul 20, 2022 | 67.54 | 69.25 | 67.21 | 69.24 | 75,491 | +1.66(+2.46%) |
Jul 19, 2022 | 66.60 | 67.99 | 66.60 | 67.58 | 84,335 | +1.39(+2.10%) |
Jul 18, 2022 | 66.87 | 66.89 | 65.70 | 66.19 | 73,391 | -0.75(-1.12%) |
Jul 15, 2022 | 65.86 | 67.19 | 64.96 | 66.94 | 64,652 | +1.82(+2.79%) |
Jul 14, 2022 | 66.92 | 66.92 | 64.86 | 65.12 | 60,217 | -2.14(-3.18%) |
Jul 13, 2022 | 67.23 | 67.93 | 66.71 | 67.26 | 65,646 | -0.20(-0.30%) |
Jul 12, 2022 | 65.66 | 68.36 | 65.66 | 67.46 | 79,258 | +1.52(+2.31%) |
Jul 11, 2022 | 66.77 | 66.97 | 65.52 | 65.94 | 58,637 | -0.92(-1.38%) |
Jul 08, 2022 | 67.37 | 68.25 | 66.32 | 66.86 | 162,414 | -0.19(-0.28%) |
Jul 07, 2022 | 69.00 | 69.29 | 63.49 | 67.05 | 364,834 | -9.46(-12.36%) |
Jul 06, 2022 | 75.65 | 76.58 | 75.08 | 76.51 | 60,885 | +1.34(+1.78%) |
Jul 05, 2022 | 74.73 | 75.19 | 73.99 | 75.17 | 59,633 | +0.17(+0.23%) |