Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.27 | 57.43 | 55.24 | 55.43 | 3,898,428 | -1.42(-2.49%) |
Sep 29, 2022 | 59.10 | 59.26 | 56.73 | 56.85 | 1,834,039 | -2.55(-4.29%) |
Sep 28, 2022 | 59.54 | 59.75 | 58.44 | 59.40 | 2,665,977 | +0.63(+1.07%) |
Sep 27, 2022 | 60.91 | 60.91 | 58.57 | 58.77 | 2,276,012 | -1.68(-2.79%) |
Sep 26, 2022 | 61.94 | 62.03 | 60.05 | 60.45 | 1,926,808 | -1.66(-2.67%) |
Sep 23, 2022 | 62.17 | 62.41 | 61.29 | 62.11 | 1,244,321 | -0.49(-0.79%) |
Sep 22, 2022 | 62.38 | 63.01 | 62.01 | 62.60 | 1,489,419 | -0.11(-0.18%) |
Sep 21, 2022 | 63.89 | 64.52 | 62.72 | 62.72 | 1,515,758 | -0.81(-1.27%) |
Sep 20, 2022 | 63.56 | 63.77 | 62.71 | 63.53 | 1,986,453 | -0.43(-0.67%) |
Sep 19, 2022 | 63.42 | 64.01 | 63.14 | 63.96 | 1,015,653 | +0.34(+0.54%) |
Sep 16, 2022 | 63.36 | 63.95 | 63.26 | 63.61 | 2,918,999 | +0.19(+0.30%) |
Sep 15, 2022 | 65.06 | 65.06 | 63.40 | 63.42 | 1,915,239 | -1.95(-2.98%) |
Sep 14, 2022 | 64.59 | 65.58 | 64.59 | 65.37 | 1,567,651 | +0.62(+0.96%) |
Sep 13, 2022 | 66.35 | 66.49 | 64.51 | 64.76 | 1,333,294 | -2.08(-3.12%) |
Sep 12, 2022 | 66.62 | 67.06 | 66.29 | 66.84 | 1,810,647 | +0.36(+0.54%) |
Sep 09, 2022 | 66.30 | 66.71 | 65.79 | 66.48 | 1,276,137 | +0.32(+0.49%) |
Sep 08, 2022 | 66.18 | 66.67 | 65.77 | 66.15 | 1,262,483 | -0.20(-0.30%) |
Sep 07, 2022 | 64.57 | 66.49 | 64.56 | 66.35 | 1,610,839 | +2.24(+3.49%) |
Sep 06, 2022 | 64.02 | 65.17 | 64.02 | 64.12 | 2,076,673 | +0.22(+0.34%) |
Sep 02, 2022 | 64.72 | 65.43 | 63.64 | 63.90 | 2,782,226 | -0.49(-0.75%) |
Sep 01, 2022 | 63.86 | 64.70 | 63.55 | 64.38 | 2,567,087 | +0.53(+0.83%) |
Aug 31, 2022 | 64.45 | 64.69 | 63.80 | 63.86 | 1,671,406 | -0.54(-0.84%) |
Aug 30, 2022 | 65.49 | 65.71 | 64.14 | 64.39 | 1,362,497 | -1.26(-1.92%) |
Aug 29, 2022 | 64.76 | 66.01 | 64.20 | 65.65 | 2,531,925 | +0.64(+0.99%) |
Aug 26, 2022 | 66.03 | 66.08 | 64.82 | 65.01 | 1,609,718 | -0.83(-1.26%) |
Aug 25, 2022 | 65.62 | 65.86 | 65.16 | 65.84 | 1,899,489 | +0.28(+0.43%) |
Aug 24, 2022 | 65.69 | 65.74 | 64.98 | 65.56 | 1,777,753 | -0.01(-0.01%) |
Aug 23, 2022 | 66.14 | 66.14 | 65.10 | 65.57 | 2,139,689 | -0.69(-1.04%) |
Aug 22, 2022 | 66.83 | 67.05 | 66.11 | 66.26 | 1,692,224 | -0.81(-1.21%) |
Aug 19, 2022 | 66.60 | 67.31 | 66.57 | 67.07 | 1,705,996 | +0.40(+0.60%) |
Aug 18, 2022 | 66.60 | 66.81 | 66.39 | 66.67 | 1,986,991 | +0.09(+0.14%) |
Aug 17, 2022 | 66.35 | 67.10 | 66.31 | 66.58 | 2,122,855 | +0.15(+0.23%) |
Aug 16, 2022 | 66.20 | 66.88 | 66.17 | 66.43 | 1,758,439 | +0.14(+0.21%) |
Aug 15, 2022 | 65.91 | 66.34 | 65.55 | 66.28 | 1,058,929 | +0.42(+0.63%) |
Aug 12, 2022 | 65.41 | 65.87 | 65.29 | 65.87 | 1,809,634 | +0.94(+1.44%) |
Aug 11, 2022 | 64.92 | 65.46 | 64.39 | 64.93 | 2,174,747 | -0.08(-0.12%) |
Aug 10, 2022 | 65.22 | 65.29 | 64.42 | 65.01 | 2,217,876 | +0.07(+0.10%) |
Aug 09, 2022 | 64.77 | 65.21 | 64.60 | 64.94 | 1,876,451 | +0.45(+0.70%) |
Aug 08, 2022 | 64.13 | 64.88 | 64.13 | 64.49 | 2,118,095 | +0.57(+0.89%) |
Aug 05, 2022 | 64.76 | 64.90 | 63.53 | 63.92 | 2,154,747 | -0.95(-1.46%) |
Aug 04, 2022 | 65.09 | 65.68 | 64.82 | 64.87 | 1,090,619 | -0.26(-0.39%) |
Aug 03, 2022 | 64.48 | 65.23 | 63.34 | 65.12 | 1,442,582 | +0.41(+0.64%) |
Aug 02, 2022 | 65.30 | 65.76 | 64.65 | 64.71 | 2,439,180 | -0.12(-0.19%) |
Aug 01, 2022 | 64.36 | 64.89 | 64.06 | 64.83 | 2,012,428 | +0.28(+0.44%) |
Jul 29, 2022 | 64.29 | 64.95 | 64.12 | 64.55 | 1,595,043 | +0.19(+0.29%) |
Jul 28, 2022 | 62.78 | 64.61 | 62.78 | 64.36 | 1,868,405 | +1.71(+2.73%) |
Jul 27, 2022 | 62.34 | 62.76 | 62.01 | 62.65 | 1,348,404 | +0.03(+0.05%) |
Jul 26, 2022 | 61.97 | 62.67 | 61.79 | 62.62 | 1,102,848 | +0.76(+1.23%) |
Jul 25, 2022 | 60.99 | 61.88 | 60.88 | 61.86 | 1,021,286 | +0.65(+1.06%) |
Jul 22, 2022 | 60.41 | 61.22 | 60.17 | 61.22 | 1,781,854 | +1.18(+1.97%) |
Jul 21, 2022 | 59.94 | 60.19 | 59.77 | 60.03 | 2,227,484 | +0.04(+0.06%) |
Jul 20, 2022 | 61.22 | 61.26 | 59.97 | 59.99 | 1,765,111 | -1.01(-1.66%) |
Jul 19, 2022 | 61.22 | 61.52 | 60.94 | 61.01 | 1,608,755 | +0.14(+0.23%) |
Jul 18, 2022 | 61.96 | 62.12 | 60.81 | 60.87 | 1,616,543 | -1.31(-2.10%) |
Jul 15, 2022 | 62.37 | 62.37 | 61.28 | 62.17 | 1,289,156 | +0.39(+0.62%) |
Jul 14, 2022 | 60.97 | 61.94 | 60.83 | 61.79 | 2,476,519 | -0.14(-0.23%) |
Jul 13, 2022 | 61.38 | 62.33 | 61.38 | 61.93 | 1,551,672 | +0.03(+0.05%) |
Jul 12, 2022 | 61.87 | 62.83 | 61.66 | 61.90 | 2,156,775 | -0.33(-0.53%) |
Jul 11, 2022 | 61.80 | 62.80 | 61.61 | 62.23 | 1,143,078 | +0.23(+0.36%) |
Jul 08, 2022 | 62.33 | 62.48 | 61.86 | 62.00 | 2,564,596 | -0.34(-0.54%) |
Jul 07, 2022 | 63.35 | 63.64 | 62.30 | 62.34 | 3,168,315 | -0.93(-1.47%) |
Jul 06, 2022 | 62.37 | 63.78 | 62.16 | 63.27 | 1,995,484 | +1.18(+1.91%) |
Jul 05, 2022 | 64.54 | 64.84 | 61.22 | 62.09 | 1,833,804 | -2.74(-4.23%) |