Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.98 | 64.55 | 62.10 | 62.23 | 213,065 | -0.64(-1.02%) |
Sep 29, 2022 | 62.56 | 63.02 | 61.65 | 62.87 | 170,674 | -0.30(-0.47%) |
Sep 28, 2022 | 61.69 | 63.70 | 61.31 | 63.17 | 214,892 | +1.96(+3.20%) |
Sep 27, 2022 | 61.90 | 62.84 | 60.67 | 61.21 | 316,882 | +0.05(+0.08%) |
Sep 26, 2022 | 61.72 | 63.01 | 60.71 | 61.16 | 414,842 | -0.76(-1.23%) |
Sep 23, 2022 | 60.94 | 62.29 | 60.59 | 61.92 | 298,006 | +0.16(+0.26%) |
Sep 22, 2022 | 61.98 | 62.51 | 60.82 | 61.76 | 174,236 | -0.57(-0.91%) |
Sep 21, 2022 | 63.25 | 64.31 | 62.27 | 62.33 | 182,554 | -0.64(-1.02%) |
Sep 20, 2022 | 62.66 | 63.31 | 61.57 | 62.97 | 199,850 | -0.54(-0.85%) |
Sep 19, 2022 | 62.04 | 63.52 | 61.45 | 63.51 | 164,153 | +0.68(+1.08%) |
Sep 16, 2022 | 61.69 | 62.86 | 60.53 | 62.83 | 375,053 | +0.54(+0.87%) |
Sep 15, 2022 | 62.78 | 63.99 | 62.12 | 62.29 | 129,680 | -0.79(-1.25%) |
Sep 14, 2022 | 64.21 | 64.25 | 62.66 | 63.08 | 152,845 | -1.33(-2.06%) |
Sep 13, 2022 | 63.99 | 65.12 | 63.81 | 64.41 | 339,019 | -1.16(-1.77%) |
Sep 12, 2022 | 65.75 | 66.47 | 65.52 | 65.57 | 148,662 | +0.51(+0.78%) |
Sep 09, 2022 | 64.22 | 65.22 | 63.71 | 65.06 | 168,472 | +1.54(+2.42%) |
Sep 08, 2022 | 61.49 | 63.71 | 61.00 | 63.52 | 208,242 | +1.36(+2.19%) |
Sep 07, 2022 | 59.54 | 62.37 | 59.52 | 62.16 | 169,466 | +2.66(+4.47%) |
Sep 06, 2022 | 60.87 | 60.68 | 59.18 | 59.50 | 181,839 | -1.17(-1.93%) |
Sep 02, 2022 | 63.26 | 63.48 | 60.08 | 60.67 | 135,568 | -1.63(-2.62%) |
Sep 01, 2022 | 62.69 | 63.01 | 61.40 | 62.30 | 193,507 | -0.77(-1.22%) |
Aug 31, 2022 | 63.75 | 64.42 | 63.07 | 63.07 | 110,179 | -0.40(-0.63%) |
Aug 30, 2022 | 65.43 | 65.43 | 63.34 | 63.47 | 160,059 | -1.61(-2.47%) |
Aug 29, 2022 | 65.98 | 65.98 | 64.73 | 65.08 | 100,328 | -1.50(-2.25%) |
Aug 26, 2022 | 69.46 | 69.80 | 66.52 | 66.58 | 111,757 | -3.00(-4.31%) |
Aug 25, 2022 | 67.37 | 69.65 | 67.37 | 69.58 | 125,071 | +2.33(+3.46%) |
Aug 24, 2022 | 66.18 | 67.31 | 66.18 | 67.25 | 129,555 | +0.71(+1.07%) |
Aug 23, 2022 | 68.19 | 68.19 | 65.59 | 66.54 | 159,799 | -1.86(-2.72%) |
Aug 22, 2022 | 70.00 | 70.43 | 68.38 | 68.40 | 160,110 | -1.96(-2.79%) |
Aug 19, 2022 | 71.97 | 71.97 | 70.05 | 70.36 | 162,633 | -1.80(-2.49%) |
Aug 18, 2022 | 72.71 | 73.26 | 71.92 | 72.16 | 132,498 | -0.69(-0.95%) |
Aug 17, 2022 | 74.50 | 74.97 | 72.81 | 72.85 | 151,053 | -2.65(-3.51%) |
Aug 16, 2022 | 75.93 | 76.17 | 75.17 | 75.50 | 64,904 | -0.72(-0.94%) |
Aug 15, 2022 | 74.21 | 76.52 | 74.14 | 76.22 | 153,462 | +1.46(+1.95%) |
Aug 12, 2022 | 73.78 | 75.05 | 73.54 | 74.76 | 125,163 | +1.29(+1.76%) |
Aug 11, 2022 | 73.33 | 74.36 | 73.33 | 73.47 | 120,420 | +1.02(+1.41%) |
Aug 10, 2022 | 71.98 | 72.93 | 70.72 | 72.45 | 133,008 | +1.64(+2.32%) |
Aug 09, 2022 | 72.89 | 73.17 | 70.65 | 70.81 | 138,019 | -1.90(-2.61%) |
Aug 08, 2022 | 71.39 | 73.18 | 71.39 | 72.71 | 178,905 | +1.75(+2.47%) |
Aug 05, 2022 | 69.23 | 71.26 | 69.16 | 70.96 | 138,433 | +0.80(+1.14%) |
Aug 04, 2022 | 71.57 | 71.66 | 69.75 | 70.16 | 98,437 | -1.41(-1.97%) |
Aug 03, 2022 | 70.20 | 72.10 | 69.55 | 71.57 | 189,868 | +1.58(+2.26%) |
Aug 02, 2022 | 70.03 | 71.20 | 69.63 | 69.99 | 126,867 | -0.09(-0.13%) |
Aug 01, 2022 | 69.63 | 71.45 | 68.56 | 70.08 | 111,920 | +0.19(+0.27%) |
Jul 29, 2022 | 68.96 | 70.61 | 68.62 | 69.89 | 142,396 | -0.13(-0.19%) |
Jul 28, 2022 | 70.00 | 70.73 | 68.00 | 70.02 | 238,818 | -0.21(-0.30%) |
Jul 27, 2022 | 69.55 | 70.69 | 68.78 | 70.23 | 120,888 | +0.96(+1.39%) |
Jul 26, 2022 | 69.26 | 69.88 | 68.54 | 69.27 | 124,058 | -0.09(-0.13%) |
Jul 25, 2022 | 67.87 | 69.47 | 67.87 | 69.36 | 132,656 | +1.22(+1.79%) |
Jul 22, 2022 | 69.72 | 70.05 | 67.47 | 68.14 | 104,382 | -1.62(-2.32%) |
Jul 21, 2022 | 66.56 | 69.83 | 66.56 | 69.76 | 205,304 | +2.07(+3.06%) |
Jul 20, 2022 | 67.19 | 68.44 | 66.81 | 67.69 | 153,082 | +0.29(+0.43%) |
Jul 19, 2022 | 66.73 | 68.46 | 66.73 | 67.40 | 195,170 | +1.53(+2.32%) |
Jul 18, 2022 | 68.51 | 68.92 | 65.88 | 65.87 | 157,933 | -1.90(-2.80%) |
Jul 15, 2022 | 68.00 | 69.10 | 67.18 | 67.77 | 145,537 | +1.02(+1.53%) |
Jul 14, 2022 | 65.54 | 66.95 | 64.95 | 66.75 | 120,238 | +0.20(+0.30%) |
Jul 13, 2022 | 66.90 | 67.11 | 66.08 | 66.55 | 89,928 | -1.23(-1.81%) |
Jul 12, 2022 | 68.06 | 68.72 | 67.60 | 67.78 | 84,673 | -0.37(-0.54%) |
Jul 11, 2022 | 68.80 | 68.91 | 67.73 | 68.15 | 115,767 | -1.23(-1.77%) |
Jul 08, 2022 | 69.55 | 70.15 | 68.78 | 69.38 | 81,983 | -0.35(-0.50%) |
Jul 07, 2022 | 69.88 | 71.25 | 69.26 | 69.73 | 82,452 | +0.53(+0.77%) |
Jul 06, 2022 | 71.04 | 71.19 | 68.78 | 69.20 | 115,249 | -2.06(-2.89%) |
Jul 05, 2022 | 70.58 | 71.50 | 69.48 | 71.26 | 179,143 | -0.74(-1.03%) |