Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.60 | 61.16 | 59.18 | 59.25 | 4,410,771 | -0.93(-1.55%) |
Sep 29, 2022 | 61.24 | 61.25 | 58.99 | 60.18 | 5,633,882 | -1.85(-2.99%) |
Sep 28, 2022 | 60.42 | 62.37 | 60.16 | 62.04 | 4,234,268 | +1.35(+2.22%) |
Sep 27, 2022 | 60.67 | 61.20 | 59.49 | 60.69 | 3,528,042 | +1.02(+1.71%) |
Sep 26, 2022 | 60.38 | 61.42 | 59.48 | 59.67 | 4,782,256 | -0.70(-1.16%) |
Sep 23, 2022 | 60.86 | 61.06 | 58.98 | 60.37 | 4,867,648 | -1.10(-1.78%) |
Sep 22, 2022 | 62.76 | 62.81 | 61.05 | 61.46 | 4,429,735 | -1.38(-2.19%) |
Sep 21, 2022 | 63.69 | 65.64 | 62.79 | 62.84 | 4,067,061 | -0.62(-0.98%) |
Sep 20, 2022 | 64.28 | 64.84 | 63.19 | 63.46 | 5,393,855 | -1.48(-2.27%) |
Sep 19, 2022 | 63.03 | 64.98 | 62.92 | 64.94 | 4,188,540 | +1.16(+1.81%) |
Sep 16, 2022 | 62.14 | 63.84 | 61.41 | 63.78 | 6,416,591 | +1.07(+1.70%) |
Sep 15, 2022 | 63.41 | 64.67 | 62.09 | 62.71 | 4,529,249 | -1.06(-1.66%) |
Sep 14, 2022 | 61.86 | 64.16 | 61.31 | 63.77 | 7,492,761 | +2.46(+4.01%) |
Sep 13, 2022 | 62.83 | 63.41 | 61.10 | 61.32 | 6,725,041 | -4.14(-6.32%) |
Sep 12, 2022 | 65.37 | 65.93 | 64.82 | 65.45 | 3,612,251 | +0.45(+0.69%) |
Sep 09, 2022 | 64.52 | 65.66 | 64.41 | 65.01 | 3,673,128 | +1.18(+1.86%) |
Sep 08, 2022 | 62.58 | 64.09 | 62.08 | 63.82 | 4,303,664 | +0.69(+1.09%) |
Sep 07, 2022 | 62.24 | 63.64 | 61.93 | 63.13 | 3,852,045 | +1.24(+2.01%) |
Sep 06, 2022 | 62.66 | 63.20 | 61.33 | 61.89 | 3,893,922 | -0.73(-1.16%) |
Sep 02, 2022 | 63.85 | 64.79 | 62.26 | 62.62 | 4,625,900 | -0.42(-0.66%) |
Sep 01, 2022 | 61.90 | 63.11 | 61.03 | 63.04 | 5,382,393 | -0.31(-0.49%) |
Aug 31, 2022 | 63.31 | 64.04 | 62.26 | 63.35 | 6,997,490 | +0.16(+0.25%) |
Aug 30, 2022 | 63.58 | 63.74 | 61.69 | 63.19 | 5,898,322 | +0.37(+0.59%) |
Aug 29, 2022 | 63.58 | 64.13 | 62.70 | 62.82 | 3,974,907 | -1.21(-1.90%) |
Aug 26, 2022 | 68.26 | 68.57 | 64.00 | 64.03 | 5,779,361 | -4.49(-6.55%) |
Aug 25, 2022 | 66.85 | 68.64 | 66.73 | 68.52 | 3,741,061 | +2.00(+3.01%) |
Aug 24, 2022 | 66.72 | 67.02 | 65.78 | 66.52 | 4,872,098 | -0.58(-0.87%) |
Aug 23, 2022 | 66.22 | 67.88 | 66.12 | 67.10 | 7,022,745 | +1.00(+1.51%) |
Aug 22, 2022 | 67.35 | 67.72 | 65.85 | 66.10 | 4,987,792 | -2.67(-3.88%) |
Aug 19, 2022 | 69.47 | 70.03 | 68.45 | 68.77 | 4,941,459 | -1.80(-2.55%) |
Aug 18, 2022 | 69.73 | 71.24 | 69.07 | 70.57 | 4,373,777 | +1.26(+1.82%) |
Aug 17, 2022 | 70.62 | 70.63 | 67.51 | 69.31 | 6,671,979 | -2.32(-3.24%) |
Aug 16, 2022 | 71.65 | 72.30 | 70.92 | 71.63 | 4,312,870 | -0.18(-0.26%) |
Aug 15, 2022 | 70.93 | 72.15 | 70.74 | 71.81 | 4,477,767 | +0.55(+0.77%) |
Aug 12, 2022 | 69.55 | 71.53 | 69.29 | 71.26 | 4,560,003 | +2.26(+3.28%) |
Aug 11, 2022 | 68.75 | 69.94 | 68.42 | 69.00 | 3,861,289 | +0.66(+0.96%) |
Aug 10, 2022 | 67.47 | 68.51 | 66.42 | 68.34 | 4,336,961 | +2.60(+3.96%) |
Aug 09, 2022 | 67.57 | 67.77 | 64.87 | 65.74 | 5,438,027 | -2.80(-4.09%) |
Aug 08, 2022 | 68.79 | 69.42 | 67.36 | 68.54 | 3,238,944 | -0.54(-0.78%) |
Aug 05, 2022 | 69.19 | 70.13 | 68.05 | 69.08 | 4,154,599 | -1.26(-1.79%) |
Aug 04, 2022 | 70.99 | 71.23 | 69.63 | 70.34 | 3,516,140 | -0.44(-0.63%) |
Aug 03, 2022 | 69.85 | 71.12 | 68.17 | 70.78 | 6,382,835 | +3.82(+5.70%) |
Aug 02, 2022 | 66.50 | 67.99 | 66.21 | 66.97 | 4,591,226 | +0.11(+0.16%) |
Aug 01, 2022 | 65.83 | 67.29 | 65.25 | 66.86 | 3,390,665 | +0.29(+0.44%) |
Jul 29, 2022 | 64.87 | 67.00 | 64.24 | 66.57 | 4,014,488 | +1.44(+2.21%) |
Jul 28, 2022 | 64.53 | 65.36 | 63.34 | 65.13 | 3,029,932 | +0.68(+1.05%) |
Jul 27, 2022 | 62.68 | 64.99 | 62.34 | 64.45 | 6,146,973 | +3.07(+5.01%) |
Jul 26, 2022 | 62.27 | 62.59 | 61.28 | 61.38 | 3,129,177 | -1.07(-1.72%) |
Jul 25, 2022 | 62.53 | 62.79 | 61.47 | 62.45 | 2,844,349 | -0.12(-0.19%) |
Jul 22, 2022 | 64.14 | 64.22 | 62.17 | 62.57 | 4,225,495 | -1.43(-2.24%) |
Jul 21, 2022 | 63.75 | 64.03 | 62.42 | 64.00 | 3,271,833 | +0.63(+0.99%) |
Jul 20, 2022 | 61.87 | 63.78 | 61.13 | 63.37 | 3,733,841 | +1.00(+1.60%) |
Jul 19, 2022 | 60.64 | 62.75 | 60.62 | 62.37 | 4,857,106 | +2.68(+4.49%) |
Jul 18, 2022 | 60.85 | 61.48 | 59.32 | 59.70 | 3,677,057 | -0.61(-1.01%) |
Jul 15, 2022 | 59.26 | 60.38 | 58.57 | 60.31 | 4,059,847 | +1.40(+2.38%) |
Jul 14, 2022 | 57.15 | 59.09 | 56.31 | 58.90 | 3,492,388 | +1.54(+2.68%) |
Jul 13, 2022 | 56.25 | 57.72 | 55.93 | 57.37 | 3,045,410 | +0.14(+0.24%) |
Jul 12, 2022 | 57.30 | 58.33 | 56.95 | 57.23 | 3,854,365 | +0.32(+0.56%) |
Jul 11, 2022 | 56.61 | 57.41 | 56.17 | 56.91 | 4,483,230 | -0.56(-0.98%) |
Jul 08, 2022 | 56.10 | 57.64 | 55.59 | 57.47 | 4,638,269 | +0.68(+1.19%) |
Jul 07, 2022 | 55.69 | 57.03 | 55.49 | 56.80 | 4,334,382 | +2.51(+4.63%) |
Jul 06, 2022 | 54.37 | 54.97 | 53.53 | 54.28 | 5,032,590 | +0.01(+0.02%) |
Jul 05, 2022 | 53.13 | 54.29 | 52.52 | 54.27 | 4,692,230 | -0.02(-0.04%) |