Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.35 | 59.29 | 57.53 | 57.65 | 2,535,171 | -0.27(-0.46%) |
Sep 29, 2022 | 58.43 | 58.69 | 57.54 | 57.92 | 2,189,806 | -1.42(-2.39%) |
Sep 28, 2022 | 57.87 | 59.67 | 57.28 | 59.34 | 2,390,610 | +1.83(+3.18%) |
Sep 27, 2022 | 59.26 | 59.53 | 56.59 | 57.51 | 2,993,116 | -1.25(-2.12%) |
Sep 26, 2022 | 59.32 | 60.06 | 58.36 | 58.76 | 4,203,699 | -0.96(-1.60%) |
Sep 23, 2022 | 61.46 | 61.62 | 58.85 | 59.71 | 2,723,244 | -2.30(-3.71%) |
Sep 22, 2022 | 63.99 | 63.99 | 61.81 | 62.01 | 1,281,228 | -1.59(-2.49%) |
Sep 21, 2022 | 65.13 | 65.95 | 63.59 | 63.60 | 2,019,438 | -1.11(-1.71%) |
Sep 20, 2022 | 65.78 | 66.02 | 64.23 | 64.71 | 1,799,893 | -1.80(-2.71%) |
Sep 19, 2022 | 64.91 | 66.91 | 64.91 | 66.51 | 1,383,521 | +0.72(+1.10%) |
Sep 16, 2022 | 66.05 | 66.28 | 64.92 | 65.78 | 3,009,934 | -1.22(-1.82%) |
Sep 15, 2022 | 67.00 | 68.34 | 66.84 | 67.00 | 1,561,864 | +0.00(+0.00%) |
Sep 14, 2022 | 67.68 | 68.05 | 66.16 | 67.00 | 2,286,741 | -0.69(-1.01%) |
Sep 13, 2022 | 67.78 | 69.22 | 67.45 | 67.69 | 2,352,956 | -1.93(-2.78%) |
Sep 12, 2022 | 69.07 | 70.14 | 68.88 | 69.62 | 3,319,602 | +1.12(+1.63%) |
Sep 09, 2022 | 67.98 | 68.77 | 67.76 | 68.51 | 2,812,484 | +0.88(+1.30%) |
Sep 08, 2022 | 64.98 | 67.63 | 64.28 | 67.62 | 2,615,294 | +2.18(+3.33%) |
Sep 07, 2022 | 63.65 | 65.65 | 63.39 | 65.45 | 2,190,446 | +1.58(+2.47%) |
Sep 06, 2022 | 63.95 | 64.10 | 62.75 | 63.87 | 1,429,982 | +0.36(+0.56%) |
Sep 02, 2022 | 65.42 | 66.11 | 63.04 | 63.51 | 1,827,113 | -0.85(-1.33%) |
Sep 01, 2022 | 63.81 | 64.40 | 62.57 | 64.37 | 1,476,449 | +0.23(+0.35%) |
Aug 31, 2022 | 65.45 | 65.45 | 63.93 | 64.14 | 1,981,685 | -0.69(-1.06%) |
Aug 30, 2022 | 65.01 | 65.33 | 63.99 | 64.83 | 1,346,744 | +0.34(+0.52%) |
Aug 29, 2022 | 64.36 | 65.13 | 63.95 | 64.49 | 1,438,943 | -0.38(-0.59%) |
Aug 26, 2022 | 67.45 | 67.77 | 64.86 | 64.87 | 1,050,976 | -2.38(-3.54%) |
Aug 25, 2022 | 66.37 | 67.52 | 66.19 | 67.26 | 1,039,183 | +1.07(+1.62%) |
Aug 24, 2022 | 66.20 | 66.85 | 65.70 | 66.19 | 1,003,958 | -0.23(-0.34%) |
Aug 23, 2022 | 66.57 | 67.14 | 66.37 | 66.41 | 654,593 | -0.10(-0.16%) |
Aug 22, 2022 | 66.54 | 67.02 | 66.04 | 66.52 | 1,115,161 | -1.30(-1.91%) |
Aug 19, 2022 | 68.89 | 68.89 | 67.51 | 67.81 | 1,424,324 | -1.82(-2.61%) |
Aug 18, 2022 | 69.04 | 69.74 | 68.67 | 69.63 | 1,008,539 | +0.23(+0.32%) |
Aug 17, 2022 | 68.76 | 69.87 | 68.52 | 69.41 | 1,190,422 | -0.49(-0.70%) |
Aug 16, 2022 | 69.43 | 70.57 | 69.43 | 69.89 | 1,503,214 | +0.02(+0.03%) |
Aug 15, 2022 | 69.57 | 70.21 | 69.28 | 69.88 | 1,136,576 | -0.44(-0.63%) |
Aug 12, 2022 | 69.56 | 70.34 | 69.13 | 70.32 | 1,690,711 | +1.33(+1.93%) |
Aug 11, 2022 | 69.06 | 69.51 | 68.52 | 68.98 | 1,070,290 | +0.93(+1.37%) |
Aug 10, 2022 | 67.46 | 68.59 | 67.33 | 68.06 | 1,277,989 | +2.01(+3.04%) |
Aug 09, 2022 | 66.21 | 66.39 | 65.50 | 66.05 | 953,280 | +0.08(+0.11%) |
Aug 08, 2022 | 67.00 | 67.22 | 65.96 | 65.97 | 1,367,801 | -0.34(-0.51%) |
Aug 05, 2022 | 65.55 | 66.69 | 65.40 | 66.31 | 1,566,912 | +0.31(+0.47%) |
Aug 04, 2022 | 66.70 | 67.22 | 65.92 | 66.00 | 1,923,115 | -0.65(-0.97%) |
Aug 03, 2022 | 65.98 | 66.72 | 65.23 | 66.65 | 1,849,305 | +1.69(+2.60%) |
Aug 02, 2022 | 65.23 | 65.82 | 64.61 | 64.96 | 1,512,775 | -1.07(-1.62%) |
Aug 01, 2022 | 65.76 | 66.52 | 65.01 | 66.03 | 1,902,703 | -0.64(-0.96%) |
Jul 29, 2022 | 65.64 | 67.10 | 65.64 | 66.67 | 4,253,225 | +1.00(+1.53%) |
Jul 28, 2022 | 64.86 | 65.71 | 63.74 | 65.66 | 2,089,925 | +0.99(+1.54%) |
Jul 27, 2022 | 63.49 | 65.07 | 62.88 | 64.67 | 1,574,578 | +1.80(+2.87%) |
Jul 26, 2022 | 63.66 | 64.12 | 62.78 | 62.87 | 1,869,895 | -1.32(-2.06%) |
Jul 25, 2022 | 64.46 | 64.64 | 63.66 | 64.19 | 1,587,711 | +0.23(+0.35%) |
Jul 22, 2022 | 63.81 | 64.86 | 63.42 | 63.96 | 2,321,128 | +0.32(+0.50%) |
Jul 21, 2022 | 62.92 | 63.65 | 62.36 | 63.64 | 1,946,627 | +0.80(+1.27%) |
Jul 20, 2022 | 62.94 | 63.08 | 61.91 | 62.85 | 2,674,442 | -0.34(-0.53%) |
Jul 19, 2022 | 62.27 | 63.74 | 62.01 | 63.19 | 2,927,930 | +2.22(+3.65%) |
Jul 18, 2022 | 62.12 | 62.90 | 60.71 | 60.96 | 3,703,122 | -0.67(-1.08%) |
Jul 15, 2022 | 59.70 | 62.72 | 57.05 | 61.63 | 8,899,770 | +5.47(+9.74%) |
Jul 14, 2022 | 55.77 | 56.47 | 55.18 | 56.16 | 4,602,458 | -1.03(-1.80%) |
Jul 13, 2022 | 57.58 | 57.75 | 56.45 | 57.19 | 2,836,018 | -1.33(-2.28%) |
Jul 12, 2022 | 58.38 | 59.82 | 58.18 | 58.52 | 3,017,706 | -0.32(-0.54%) |
Jul 11, 2022 | 58.34 | 59.19 | 58.12 | 58.84 | 1,960,357 | -0.31(-0.52%) |
Jul 08, 2022 | 60.03 | 60.17 | 58.92 | 59.15 | 1,362,866 | -0.63(-1.05%) |
Jul 07, 2022 | 59.27 | 60.12 | 59.12 | 59.78 | 2,320,866 | +1.34(+2.30%) |
Jul 06, 2022 | 58.76 | 59.31 | 57.91 | 58.44 | 1,861,471 | -0.75(-1.27%) |
Jul 05, 2022 | 58.27 | 59.21 | 57.36 | 59.19 | 1,707,980 | -0.29(-0.49%) |