Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.37 | 59.53 | 57.63 | 58.29 | 2,437,906 | -0.44(-0.76%) |
Sep 29, 2022 | 58.33 | 58.83 | 56.61 | 58.74 | 1,655,929 | -0.29(-0.49%) |
Sep 28, 2022 | 56.62 | 59.20 | 56.47 | 59.03 | 2,330,648 | +2.80(+4.98%) |
Sep 27, 2022 | 56.77 | 57.76 | 55.67 | 56.22 | 2,441,998 | +0.89(+1.61%) |
Sep 26, 2022 | 57.24 | 57.97 | 55.29 | 55.34 | 2,562,307 | -2.39(-4.13%) |
Sep 23, 2022 | 60.95 | 61.06 | 56.82 | 57.72 | 2,272,988 | -5.51(-8.71%) |
Sep 22, 2022 | 65.52 | 65.52 | 63.07 | 63.23 | 1,318,905 | -1.39(-2.15%) |
Sep 21, 2022 | 67.58 | 67.58 | 64.52 | 64.62 | 1,757,815 | -1.57(-2.38%) |
Sep 20, 2022 | 66.82 | 66.98 | 65.49 | 66.19 | 1,927,942 | -0.81(-1.21%) |
Sep 19, 2022 | 64.73 | 67.36 | 64.60 | 67.01 | 1,633,316 | +0.60(+0.90%) |
Sep 16, 2022 | 69.15 | 69.27 | 65.59 | 66.41 | 3,178,895 | -3.29(-4.73%) |
Sep 15, 2022 | 68.64 | 70.67 | 68.59 | 69.70 | 1,931,585 | -0.29(-0.41%) |
Sep 14, 2022 | 67.08 | 70.36 | 67.08 | 69.99 | 2,219,937 | +3.27(+4.91%) |
Sep 13, 2022 | 69.00 | 69.74 | 66.39 | 66.72 | 2,054,109 | -3.54(-5.03%) |
Sep 12, 2022 | 70.24 | 71.16 | 69.43 | 70.25 | 1,415,062 | +0.83(+1.20%) |
Sep 09, 2022 | 68.75 | 69.67 | 68.48 | 69.42 | 1,349,755 | +1.66(+2.45%) |
Sep 08, 2022 | 66.31 | 68.46 | 66.09 | 67.76 | 1,913,231 | +1.89(+2.87%) |
Sep 07, 2022 | 64.71 | 66.22 | 63.96 | 65.87 | 1,504,307 | +0.13(+0.19%) |
Sep 06, 2022 | 67.67 | 68.05 | 65.37 | 65.74 | 1,307,316 | -1.52(-2.26%) |
Sep 02, 2022 | 67.26 | 67.94 | 66.12 | 67.26 | 1,336,983 | +1.91(+2.93%) |
Sep 01, 2022 | 65.30 | 65.58 | 63.53 | 65.34 | 1,359,365 | -0.57(-0.86%) |
Aug 31, 2022 | 64.31 | 67.01 | 64.13 | 65.91 | 1,802,303 | +0.13(+0.19%) |
Aug 30, 2022 | 67.74 | 67.78 | 65.54 | 65.79 | 1,109,750 | -2.91(-4.23%) |
Aug 29, 2022 | 67.24 | 69.44 | 66.94 | 68.70 | 1,110,301 | +0.87(+1.28%) |
Aug 26, 2022 | 69.79 | 69.93 | 67.82 | 67.83 | 940,790 | -1.92(-2.76%) |
Aug 25, 2022 | 69.28 | 69.80 | 68.99 | 69.75 | 857,299 | +0.91(+1.32%) |
Aug 24, 2022 | 67.47 | 68.98 | 67.34 | 68.84 | 753,922 | +1.50(+2.22%) |
Aug 23, 2022 | 66.65 | 68.51 | 66.50 | 67.34 | 963,238 | +1.77(+2.70%) |
Aug 22, 2022 | 65.86 | 66.17 | 64.90 | 65.58 | 713,326 | -0.98(-1.47%) |
Aug 19, 2022 | 67.09 | 67.52 | 66.47 | 66.55 | 1,323,773 | -1.16(-1.71%) |
Aug 18, 2022 | 65.77 | 67.87 | 65.77 | 67.71 | 1,204,666 | +2.56(+3.93%) |
Aug 17, 2022 | 65.29 | 65.74 | 64.18 | 65.15 | 2,155,663 | -0.76(-1.16%) |
Aug 16, 2022 | 66.17 | 67.05 | 65.59 | 65.91 | 1,777,850 | +0.06(+0.09%) |
Aug 15, 2022 | 64.90 | 66.12 | 64.02 | 65.86 | 1,393,253 | -1.31(-1.96%) |
Aug 12, 2022 | 67.61 | 67.77 | 66.51 | 67.17 | 1,393,442 | -0.83(-1.22%) |
Aug 11, 2022 | 66.35 | 68.24 | 66.00 | 68.00 | 1,789,291 | +2.75(+4.22%) |
Aug 10, 2022 | 65.10 | 65.60 | 64.26 | 65.25 | 1,126,973 | +0.52(+0.81%) |
Aug 09, 2022 | 63.37 | 65.00 | 63.12 | 64.73 | 1,614,191 | +1.93(+3.08%) |
Aug 08, 2022 | 61.83 | 63.51 | 61.76 | 62.79 | 1,183,719 | +1.24(+2.01%) |
Aug 05, 2022 | 60.60 | 62.19 | 60.43 | 61.56 | 1,174,644 | -0.21(-0.34%) |
Aug 04, 2022 | 64.56 | 65.38 | 61.65 | 61.77 | 1,494,043 | -3.54(-5.41%) |
Aug 03, 2022 | 66.34 | 66.79 | 64.77 | 65.31 | 1,536,703 | -0.35(-0.53%) |
Aug 02, 2022 | 66.10 | 66.84 | 64.65 | 65.65 | 1,771,824 | -0.44(-0.67%) |
Aug 01, 2022 | 65.69 | 66.59 | 64.50 | 66.10 | 1,599,371 | -0.67(-1.00%) |
Jul 29, 2022 | 65.98 | 66.98 | 65.69 | 66.76 | 1,655,752 | +1.70(+2.61%) |
Jul 28, 2022 | 64.73 | 65.16 | 62.90 | 65.06 | 1,227,924 | +1.04(+1.63%) |
Jul 27, 2022 | 63.21 | 64.20 | 62.11 | 64.02 | 1,405,762 | +1.16(+1.85%) |
Jul 26, 2022 | 62.68 | 63.10 | 61.94 | 62.86 | 1,438,663 | +1.21(+1.96%) |
Jul 25, 2022 | 60.18 | 61.69 | 59.29 | 61.65 | 905,203 | +2.34(+3.95%) |
Jul 22, 2022 | 60.72 | 61.14 | 58.71 | 59.30 | 852,027 | -0.95(-1.58%) |
Jul 21, 2022 | 58.93 | 60.43 | 57.95 | 60.25 | 1,748,563 | -0.46(-0.76%) |
Jul 20, 2022 | 59.82 | 61.28 | 59.46 | 60.71 | 1,349,608 | +0.52(+0.86%) |
Jul 19, 2022 | 58.16 | 60.43 | 58.16 | 60.20 | 1,631,717 | +2.05(+3.52%) |
Jul 18, 2022 | 57.90 | 59.08 | 57.58 | 58.15 | 1,271,262 | +1.59(+2.80%) |
Jul 15, 2022 | 56.86 | 56.86 | 55.53 | 56.56 | 972,991 | +1.02(+1.83%) |
Jul 14, 2022 | 54.64 | 55.87 | 53.39 | 55.54 | 1,516,496 | -0.88(-1.57%) |
Jul 13, 2022 | 55.65 | 57.29 | 55.61 | 56.43 | 1,450,920 | -0.32(-0.56%) |
Jul 12, 2022 | 55.40 | 57.26 | 55.20 | 56.75 | 1,854,693 | +0.12(+0.20%) |
Jul 11, 2022 | 56.80 | 57.26 | 55.61 | 56.63 | 1,354,355 | -0.76(-1.32%) |
Jul 08, 2022 | 57.93 | 58.31 | 55.79 | 57.39 | 1,530,064 | -0.10(-0.17%) |
Jul 07, 2022 | 55.71 | 57.64 | 55.11 | 57.49 | 2,807,974 | +3.40(+6.29%) |
Jul 06, 2022 | 55.73 | 57.25 | 53.49 | 54.08 | 4,145,623 | -2.58(-4.55%) |
Jul 05, 2022 | 57.42 | 57.77 | 54.99 | 56.66 | 2,260,619 | -1.96(-3.34%) |