Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.76 | 59.89 | 58.35 | 58.36 | 390,229 | -1.39(-2.33%) |
Sep 29, 2022 | 60.56 | 60.89 | 59.73 | 59.75 | 358,073 | -1.01(-1.66%) |
Sep 28, 2022 | 59.27 | 61.03 | 58.96 | 60.76 | 374,146 | +1.49(+2.52%) |
Sep 27, 2022 | 58.99 | 59.66 | 58.89 | 59.27 | 583,423 | +0.72(+1.23%) |
Sep 26, 2022 | 58.31 | 59.64 | 57.99 | 58.55 | 330,263 | -0.02(-0.03%) |
Sep 23, 2022 | 58.74 | 58.98 | 58.14 | 58.57 | 457,173 | -0.47(-0.79%) |
Sep 22, 2022 | 59.95 | 59.99 | 58.73 | 59.03 | 349,849 | -0.85(-1.42%) |
Sep 21, 2022 | 60.49 | 61.22 | 59.85 | 59.88 | 487,353 | -0.51(-0.85%) |
Sep 20, 2022 | 61.22 | 61.40 | 60.23 | 60.40 | 380,173 | -0.94(-1.54%) |
Sep 19, 2022 | 60.99 | 61.44 | 60.39 | 61.34 | 733,413 | +0.20(+0.32%) |
Sep 16, 2022 | 60.46 | 61.64 | 60.39 | 61.14 | 529,681 | +0.00(+0.00%) |
Sep 15, 2022 | 61.25 | 61.95 | 60.96 | 61.14 | 330,131 | -0.35(-0.56%) |
Sep 14, 2022 | 62.40 | 62.56 | 61.05 | 61.49 | 293,129 | -0.64(-1.04%) |
Sep 13, 2022 | 62.82 | 63.46 | 62.04 | 62.13 | 328,144 | -1.77(-2.78%) |
Sep 12, 2022 | 63.94 | 64.37 | 63.40 | 63.91 | 333,771 | -0.04(-0.06%) |
Sep 09, 2022 | 63.54 | 64.05 | 63.54 | 63.95 | 420,584 | +0.53(+0.84%) |
Sep 08, 2022 | 65.09 | 65.09 | 63.10 | 63.41 | 376,622 | -1.75(-2.68%) |
Sep 07, 2022 | 64.69 | 65.31 | 64.00 | 65.16 | 580,720 | +0.50(+0.78%) |
Sep 06, 2022 | 65.62 | 66.02 | 64.50 | 64.66 | 279,882 | -0.92(-1.40%) |
Sep 02, 2022 | 65.90 | 67.21 | 65.35 | 65.57 | 362,408 | +0.03(+0.04%) |
Sep 01, 2022 | 64.69 | 65.54 | 64.16 | 65.54 | 558,439 | +0.78(+1.20%) |
Aug 31, 2022 | 65.11 | 65.37 | 64.24 | 64.77 | 380,003 | -0.38(-0.59%) |
Aug 30, 2022 | 64.99 | 65.30 | 64.66 | 65.15 | 257,524 | -0.07(-0.11%) |
Aug 29, 2022 | 64.91 | 65.59 | 64.48 | 65.23 | 199,902 | +0.31(+0.47%) |
Aug 26, 2022 | 66.00 | 66.25 | 64.89 | 64.92 | 257,194 | -1.19(-1.79%) |
Aug 25, 2022 | 66.12 | 66.20 | 65.05 | 66.10 | 253,677 | +0.37(+0.57%) |
Aug 24, 2022 | 66.49 | 66.55 | 65.63 | 65.73 | 217,796 | -0.47(-0.71%) |
Aug 23, 2022 | 66.11 | 66.26 | 65.49 | 66.20 | 197,401 | +0.26(+0.40%) |
Aug 22, 2022 | 65.33 | 65.99 | 65.05 | 65.94 | 229,976 | +0.35(+0.54%) |
Aug 19, 2022 | 65.84 | 65.84 | 64.76 | 65.58 | 223,283 | -0.57(-0.86%) |
Aug 18, 2022 | 66.23 | 66.83 | 66.07 | 66.15 | 293,573 | +0.33(+0.49%) |
Aug 17, 2022 | 65.76 | 66.03 | 65.39 | 65.82 | 259,017 | -0.03(-0.04%) |
Aug 16, 2022 | 65.52 | 66.25 | 65.42 | 65.85 | 362,068 | -0.29(-0.44%) |
Aug 15, 2022 | 66.25 | 66.81 | 65.81 | 66.14 | 180,547 | -0.23(-0.35%) |
Aug 12, 2022 | 64.96 | 66.42 | 64.96 | 66.37 | 271,194 | +1.30(+2.00%) |
Aug 11, 2022 | 65.25 | 66.47 | 64.98 | 65.07 | 310,254 | -0.43(-0.65%) |
Aug 10, 2022 | 66.15 | 66.60 | 65.24 | 65.50 | 552,917 | +0.47(+0.73%) |
Aug 09, 2022 | 64.03 | 65.13 | 63.64 | 65.02 | 674,644 | +0.94(+1.47%) |
Aug 08, 2022 | 63.12 | 65.82 | 63.12 | 64.08 | 677,068 | +1.14(+1.80%) |
Aug 05, 2022 | 67.05 | 67.12 | 61.69 | 62.95 | 1,577,858 | -4.66(-6.90%) |
Aug 04, 2022 | 66.79 | 67.68 | 66.61 | 67.61 | 756,667 | +0.81(+1.21%) |
Aug 03, 2022 | 66.40 | 67.11 | 66.12 | 66.80 | 451,686 | +0.56(+0.84%) |
Aug 02, 2022 | 66.73 | 67.23 | 66.22 | 66.24 | 512,168 | -0.75(-1.12%) |
Aug 01, 2022 | 66.85 | 67.23 | 66.30 | 67.00 | 623,992 | -0.07(-0.10%) |
Jul 29, 2022 | 65.72 | 67.56 | 65.72 | 67.06 | 523,312 | +1.30(+1.98%) |
Jul 28, 2022 | 64.74 | 66.07 | 64.74 | 65.76 | 478,250 | +0.88(+1.36%) |
Jul 27, 2022 | 64.30 | 65.07 | 63.90 | 64.87 | 235,796 | +0.64(+1.00%) |
Jul 26, 2022 | 64.04 | 64.74 | 63.81 | 64.23 | 246,296 | -0.14(-0.22%) |
Jul 25, 2022 | 64.12 | 64.57 | 63.10 | 64.37 | 328,036 | -0.04(-0.06%) |
Jul 22, 2022 | 63.32 | 64.43 | 62.87 | 64.41 | 456,398 | +1.12(+1.76%) |
Jul 21, 2022 | 62.34 | 63.58 | 62.27 | 63.29 | 647,659 | +0.74(+1.19%) |
Jul 20, 2022 | 64.32 | 64.32 | 62.07 | 62.55 | 675,265 | -1.43(-2.24%) |
Jul 19, 2022 | 62.72 | 64.44 | 62.72 | 63.98 | 696,184 | +1.42(+2.28%) |
Jul 18, 2022 | 63.32 | 63.51 | 62.44 | 62.56 | 488,780 | -0.51(-0.81%) |
Jul 15, 2022 | 62.37 | 63.61 | 61.74 | 63.07 | 753,428 | +0.92(+1.48%) |
Jul 14, 2022 | 56.49 | 62.32 | 56.34 | 62.15 | 1,554,451 | +6.00(+10.69%) |
Jul 13, 2022 | 60.27 | 60.42 | 56.15 | 56.15 | 902,225 | -5.56(-9.02%) |
Jul 12, 2022 | 60.43 | 62.08 | 60.43 | 61.71 | 634,716 | +0.73(+1.19%) |
Jul 11, 2022 | 61.19 | 61.52 | 60.34 | 60.98 | 483,748 | -0.23(-0.38%) |
Jul 08, 2022 | 60.45 | 61.58 | 60.45 | 61.22 | 584,275 | +0.45(+0.74%) |
Jul 07, 2022 | 61.09 | 61.29 | 60.26 | 60.77 | 599,015 | -0.37(-0.61%) |
Jul 06, 2022 | 59.99 | 61.44 | 59.99 | 61.14 | 496,765 | +1.14(+1.91%) |
Jul 05, 2022 | 61.43 | 62.07 | 59.10 | 60.00 | 688,701 | -2.80(-4.46%) |