Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.88 | 59.46 | 57.86 | 57.94 | 2,403,580 | -0.90(-1.54%) |
Sep 29, 2022 | 59.36 | 59.45 | 58.31 | 58.84 | 1,004,044 | -1.17(-1.95%) |
Sep 28, 2022 | 58.74 | 60.31 | 58.25 | 60.02 | 1,488,202 | +1.76(+3.02%) |
Sep 27, 2022 | 59.47 | 59.55 | 57.66 | 58.26 | 1,407,524 | -0.59(-1.00%) |
Sep 26, 2022 | 59.31 | 60.07 | 58.65 | 58.84 | 1,125,425 | -0.66(-1.10%) |
Sep 23, 2022 | 59.94 | 60.10 | 58.62 | 59.50 | 1,823,640 | -1.01(-1.68%) |
Sep 22, 2022 | 61.69 | 61.88 | 60.24 | 60.51 | 1,135,871 | -1.32(-2.14%) |
Sep 21, 2022 | 63.34 | 64.10 | 61.79 | 61.83 | 1,859,570 | -1.04(-1.66%) |
Sep 20, 2022 | 62.88 | 63.14 | 62.13 | 62.88 | 2,342,418 | -0.64(-1.00%) |
Sep 19, 2022 | 62.01 | 63.59 | 61.79 | 63.51 | 1,185,991 | +1.18(+1.90%) |
Sep 16, 2022 | 63.24 | 63.35 | 61.40 | 62.33 | 3,059,166 | -1.55(-2.43%) |
Sep 15, 2022 | 63.81 | 64.66 | 63.50 | 63.88 | 2,636,366 | +0.20(+0.31%) |
Sep 14, 2022 | 63.81 | 64.02 | 63.01 | 63.68 | 1,965,377 | -0.10(-0.16%) |
Sep 13, 2022 | 64.82 | 65.32 | 63.49 | 63.78 | 2,169,484 | -2.72(-4.09%) |
Sep 12, 2022 | 66.05 | 66.52 | 65.65 | 66.50 | 1,804,507 | +0.89(+1.36%) |
Sep 09, 2022 | 65.33 | 65.74 | 65.13 | 65.61 | 1,403,838 | +0.75(+1.15%) |
Sep 08, 2022 | 64.16 | 64.96 | 63.88 | 64.86 | 2,179,628 | +0.43(+0.66%) |
Sep 07, 2022 | 62.81 | 64.49 | 62.58 | 64.44 | 1,387,282 | +1.76(+2.81%) |
Sep 06, 2022 | 62.25 | 62.79 | 61.70 | 62.68 | 1,198,183 | +0.50(+0.80%) |
Sep 02, 2022 | 63.70 | 63.86 | 61.84 | 62.18 | 1,155,188 | -0.70(-1.11%) |
Sep 01, 2022 | 62.79 | 62.91 | 61.70 | 62.88 | 1,471,272 | -0.06(-0.09%) |
Aug 31, 2022 | 63.76 | 63.92 | 62.78 | 62.94 | 1,673,394 | -0.29(-0.46%) |
Aug 30, 2022 | 63.85 | 63.92 | 62.87 | 63.23 | 1,328,539 | -0.52(-0.81%) |
Aug 29, 2022 | 63.82 | 64.28 | 63.58 | 63.74 | 1,055,370 | -0.53(-0.82%) |
Aug 26, 2022 | 66.71 | 66.71 | 64.10 | 64.27 | 1,150,372 | -2.22(-3.34%) |
Aug 25, 2022 | 65.84 | 66.50 | 65.66 | 66.49 | 1,009,904 | +1.03(+1.58%) |
Aug 24, 2022 | 65.12 | 65.61 | 65.06 | 65.46 | 1,178,533 | +0.15(+0.23%) |
Aug 23, 2022 | 65.18 | 65.98 | 65.12 | 65.31 | 1,478,533 | +0.12(+0.18%) |
Aug 22, 2022 | 66.03 | 66.16 | 65.09 | 65.19 | 1,693,746 | -1.88(-2.80%) |
Aug 19, 2022 | 67.18 | 67.33 | 66.57 | 67.07 | 3,090,976 | -0.76(-1.13%) |
Aug 18, 2022 | 67.75 | 67.88 | 67.19 | 67.83 | 985,565 | +0.29(+0.43%) |
Aug 17, 2022 | 67.27 | 67.87 | 67.24 | 67.54 | 1,367,500 | -0.62(-0.90%) |
Aug 16, 2022 | 67.73 | 68.57 | 67.72 | 68.16 | 2,274,356 | +0.17(+0.25%) |
Aug 15, 2022 | 67.50 | 68.12 | 67.18 | 67.99 | 1,426,560 | -0.02(-0.03%) |
Aug 12, 2022 | 67.10 | 68.04 | 66.96 | 68.01 | 1,333,333 | +1.22(+1.83%) |
Aug 11, 2022 | 66.73 | 67.46 | 66.65 | 66.79 | 1,832,492 | +0.63(+0.95%) |
Aug 10, 2022 | 65.96 | 66.61 | 65.75 | 66.16 | 1,728,694 | +1.70(+2.63%) |
Aug 09, 2022 | 64.71 | 64.92 | 64.02 | 64.47 | 1,278,783 | -0.52(-0.79%) |
Aug 08, 2022 | 65.26 | 65.65 | 64.78 | 64.98 | 1,651,941 | +0.19(+0.29%) |
Aug 05, 2022 | 64.21 | 64.85 | 63.90 | 64.79 | 944,042 | -0.32(-0.49%) |
Aug 04, 2022 | 64.92 | 65.63 | 64.80 | 65.11 | 1,707,701 | +0.31(+0.47%) |
Aug 03, 2022 | 64.09 | 65.02 | 63.87 | 64.80 | 2,005,089 | +1.10(+1.73%) |
Aug 02, 2022 | 63.68 | 64.43 | 63.45 | 63.70 | 1,675,554 | -0.26(-0.40%) |
Aug 01, 2022 | 63.32 | 64.19 | 63.11 | 63.96 | 3,221,642 | -0.02(-0.03%) |
Jul 29, 2022 | 62.25 | 64.32 | 62.25 | 63.98 | 5,405,550 | +1.97(+3.17%) |
Jul 28, 2022 | 59.85 | 62.36 | 59.56 | 62.01 | 3,736,174 | +2.95(+4.99%) |
Jul 27, 2022 | 57.97 | 59.47 | 57.95 | 59.07 | 2,511,954 | +1.27(+2.20%) |
Jul 26, 2022 | 57.69 | 58.12 | 57.50 | 57.80 | 1,454,166 | -0.09(-0.15%) |
Jul 25, 2022 | 57.94 | 58.03 | 57.33 | 57.88 | 1,629,142 | -0.11(-0.19%) |
Jul 22, 2022 | 58.41 | 58.74 | 57.48 | 57.99 | 1,190,715 | -0.37(-0.63%) |
Jul 21, 2022 | 56.88 | 58.44 | 56.80 | 58.36 | 1,782,390 | +1.59(+2.80%) |
Jul 20, 2022 | 56.44 | 56.98 | 56.21 | 56.77 | 1,131,027 | +0.59(+1.04%) |
Jul 19, 2022 | 54.62 | 56.26 | 54.44 | 56.19 | 1,432,151 | +2.31(+4.29%) |
Jul 18, 2022 | 54.79 | 55.02 | 53.62 | 53.87 | 756,932 | -0.63(-1.15%) |
Jul 15, 2022 | 54.34 | 54.62 | 53.67 | 54.50 | 1,152,358 | +1.23(+2.31%) |
Jul 14, 2022 | 52.94 | 53.41 | 52.09 | 53.27 | 1,103,233 | -0.62(-1.14%) |
Jul 13, 2022 | 53.41 | 54.19 | 53.05 | 53.88 | 890,704 | -0.48(-0.88%) |
Jul 12, 2022 | 54.98 | 55.88 | 54.22 | 54.36 | 2,024,217 | -0.72(-1.32%) |
Jul 11, 2022 | 55.30 | 55.77 | 55.05 | 55.09 | 1,710,872 | -0.52(-0.93%) |
Jul 08, 2022 | 55.34 | 56.07 | 54.88 | 55.60 | 1,697,776 | +0.09(+0.16%) |
Jul 07, 2022 | 54.96 | 55.64 | 54.63 | 55.51 | 1,275,683 | +0.83(+1.53%) |
Jul 06, 2022 | 54.58 | 55.17 | 54.10 | 54.68 | 2,051,622 | +0.16(+0.29%) |
Jul 05, 2022 | 53.40 | 54.62 | 52.81 | 54.52 | 1,632,586 | +0.05(+0.09%) |