Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.86 | 62.87 | 61.27 | 61.32 | 68,874 | -0.54(-0.87%) |
Sep 29, 2022 | 61.88 | 62.60 | 61.14 | 61.86 | 65,236 | -0.18(-0.29%) |
Sep 28, 2022 | 62.13 | 62.59 | 61.89 | 62.03 | 65,276 | +0.12(+0.20%) |
Sep 27, 2022 | 63.14 | 63.78 | 61.54 | 61.91 | 66,019 | -0.85(-1.35%) |
Sep 26, 2022 | 62.26 | 63.13 | 62.26 | 62.76 | 55,112 | +0.15(+0.24%) |
Sep 23, 2022 | 63.06 | 63.13 | 62.07 | 62.61 | 92,999 | -0.63(-1.00%) |
Sep 22, 2022 | 64.73 | 64.73 | 62.95 | 63.24 | 48,042 | -1.01(-1.58%) |
Sep 21, 2022 | 65.16 | 65.41 | 64.10 | 64.25 | 74,526 | -0.58(-0.90%) |
Sep 20, 2022 | 64.36 | 64.92 | 64.24 | 64.84 | 53,811 | +0.13(+0.20%) |
Sep 19, 2022 | 63.87 | 65.00 | 63.01 | 64.70 | 43,512 | +0.20(+0.31%) |
Sep 16, 2022 | 63.08 | 64.93 | 62.38 | 64.51 | 188,336 | +0.69(+1.07%) |
Sep 15, 2022 | 63.30 | 64.52 | 63.30 | 63.82 | 42,977 | +0.62(+0.98%) |
Sep 14, 2022 | 63.32 | 63.52 | 62.82 | 63.20 | 42,156 | -0.12(-0.19%) |
Sep 13, 2022 | 64.41 | 64.50 | 62.73 | 63.32 | 48,005 | -2.03(-3.11%) |
Sep 12, 2022 | 65.10 | 65.66 | 64.41 | 65.35 | 51,648 | +0.63(+0.97%) |
Sep 09, 2022 | 64.05 | 64.84 | 63.81 | 64.72 | 39,994 | +1.10(+1.73%) |
Sep 08, 2022 | 62.42 | 63.87 | 62.38 | 63.62 | 36,258 | +0.72(+1.15%) |
Sep 07, 2022 | 62.56 | 62.97 | 62.03 | 62.90 | 56,533 | +0.35(+0.56%) |
Sep 06, 2022 | 63.98 | 64.49 | 62.27 | 62.55 | 47,296 | -0.95(-1.49%) |
Sep 02, 2022 | 64.31 | 64.93 | 63.08 | 63.50 | 39,981 | -0.16(-0.25%) |
Sep 01, 2022 | 63.72 | 63.76 | 63.14 | 63.66 | 76,084 | -0.09(-0.15%) |
Aug 31, 2022 | 64.22 | 64.29 | 63.60 | 63.75 | 58,589 | -0.51(-0.79%) |
Aug 30, 2022 | 64.81 | 64.81 | 63.66 | 64.26 | 52,530 | -0.43(-0.67%) |
Aug 29, 2022 | 65.69 | 65.84 | 64.65 | 64.69 | 26,806 | -1.14(-1.73%) |
Aug 26, 2022 | 68.12 | 68.12 | 65.75 | 65.83 | 57,313 | -1.91(-2.82%) |
Aug 25, 2022 | 67.52 | 67.79 | 67.00 | 67.74 | 26,073 | +0.90(+1.35%) |
Aug 24, 2022 | 66.94 | 67.10 | 66.06 | 66.84 | 27,973 | -0.11(-0.17%) |
Aug 23, 2022 | 67.71 | 68.14 | 66.79 | 66.95 | 33,733 | -0.59(-0.88%) |
Aug 22, 2022 | 68.75 | 68.75 | 67.28 | 67.54 | 44,974 | -2.06(-2.96%) |
Aug 19, 2022 | 69.92 | 69.92 | 68.89 | 69.60 | 54,933 | -0.70(-0.99%) |
Aug 18, 2022 | 70.01 | 70.53 | 69.70 | 70.30 | 32,351 | +0.11(+0.16%) |
Aug 17, 2022 | 70.56 | 70.56 | 69.66 | 70.18 | 56,186 | -0.66(-0.93%) |
Aug 16, 2022 | 70.58 | 70.95 | 70.32 | 70.84 | 45,122 | +0.48(+0.68%) |
Aug 15, 2022 | 69.55 | 70.50 | 69.38 | 70.36 | 28,351 | +0.54(+0.77%) |
Aug 12, 2022 | 69.45 | 70.01 | 69.20 | 69.83 | 38,244 | +0.85(+1.23%) |
Aug 11, 2022 | 68.43 | 69.06 | 68.13 | 68.98 | 31,153 | +1.29(+1.90%) |
Aug 10, 2022 | 68.87 | 69.45 | 67.60 | 67.69 | 121,348 | -0.43(-0.63%) |
Aug 09, 2022 | 67.31 | 68.23 | 67.03 | 68.12 | 54,855 | +0.84(+1.24%) |
Aug 08, 2022 | 66.87 | 67.41 | 66.61 | 67.29 | 39,678 | +0.38(+0.56%) |
Aug 05, 2022 | 66.48 | 67.25 | 66.48 | 66.91 | 44,277 | +0.50(+0.75%) |
Aug 04, 2022 | 66.94 | 66.94 | 66.13 | 66.41 | 46,524 | -0.46(-0.69%) |
Aug 03, 2022 | 67.26 | 67.26 | 66.51 | 66.87 | 52,444 | +0.13(+0.20%) |
Aug 02, 2022 | 67.93 | 68.15 | 66.73 | 66.74 | 35,953 | -1.12(-1.65%) |
Aug 01, 2022 | 68.24 | 69.23 | 67.76 | 67.86 | 92,749 | -0.46(-0.67%) |
Jul 29, 2022 | 67.96 | 68.70 | 67.81 | 68.32 | 91,789 | +0.53(+0.78%) |
Jul 28, 2022 | 66.92 | 67.95 | 66.63 | 67.80 | 82,595 | +0.81(+1.21%) |
Jul 27, 2022 | 66.50 | 67.44 | 66.23 | 66.99 | 91,202 | +0.64(+0.96%) |
Jul 26, 2022 | 66.52 | 66.80 | 65.99 | 66.35 | 96,485 | -0.42(-0.63%) |
Jul 25, 2022 | 66.03 | 66.96 | 66.03 | 66.77 | 106,556 | +1.12(+1.70%) |
Jul 22, 2022 | 67.57 | 67.66 | 65.42 | 65.65 | 68,059 | -2.35(-3.45%) |
Jul 21, 2022 | 68.17 | 68.51 | 67.20 | 68.00 | 127,686 | +0.62(+0.92%) |
Jul 20, 2022 | 66.16 | 67.65 | 66.14 | 67.38 | 108,650 | +0.74(+1.11%) |
Jul 19, 2022 | 65.44 | 67.00 | 65.44 | 66.64 | 115,185 | +1.79(+2.77%) |
Jul 18, 2022 | 65.27 | 65.81 | 64.80 | 64.84 | 55,528 | -0.04(-0.06%) |
Jul 15, 2022 | 63.57 | 65.24 | 62.85 | 64.88 | 117,856 | +2.35(+3.76%) |
Jul 14, 2022 | 62.14 | 62.88 | 61.92 | 62.53 | 68,711 | -0.55(-0.88%) |
Jul 13, 2022 | 63.59 | 63.59 | 62.58 | 63.09 | 55,168 | -0.63(-0.99%) |
Jul 12, 2022 | 63.68 | 64.99 | 63.41 | 63.72 | 42,293 | -0.03(-0.04%) |
Jul 11, 2022 | 63.73 | 64.38 | 63.52 | 63.75 | 59,888 | -0.64(-0.99%) |
Jul 08, 2022 | 64.93 | 64.99 | 64.04 | 64.38 | 83,907 | -0.32(-0.49%) |
Jul 07, 2022 | 64.72 | 66.01 | 63.94 | 64.70 | 101,569 | -0.39(-0.61%) |
Jul 06, 2022 | 64.53 | 65.37 | 63.60 | 65.10 | 68,613 | +0.59(+0.92%) |
Jul 05, 2022 | 63.29 | 64.59 | 62.57 | 64.51 | 80,373 | +0.10(+0.16%) |