Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.28 | 62.28 | 60.70 | 60.75 | 69,526 | -0.53(-0.87%) |
Sep 29, 2022 | 61.30 | 62.01 | 60.57 | 61.28 | 65,853 | -0.18(-0.29%) |
Sep 28, 2022 | 61.55 | 62.00 | 61.31 | 61.45 | 65,894 | +0.12(+0.20%) |
Sep 27, 2022 | 62.55 | 63.19 | 60.96 | 61.33 | 66,644 | -0.84(-1.35%) |
Sep 26, 2022 | 61.68 | 62.53 | 61.68 | 62.17 | 55,634 | +0.15(+0.24%) |
Sep 23, 2022 | 62.47 | 62.54 | 61.49 | 62.02 | 93,879 | -0.62(-1.00%) |
Sep 22, 2022 | 64.13 | 64.13 | 62.36 | 62.65 | 48,496 | -1.01(-1.58%) |
Sep 21, 2022 | 64.55 | 64.80 | 63.50 | 63.65 | 75,232 | -0.58(-0.90%) |
Sep 20, 2022 | 63.75 | 64.31 | 63.64 | 64.23 | 54,320 | +0.13(+0.20%) |
Sep 19, 2022 | 63.27 | 64.39 | 62.42 | 64.10 | 43,923 | +0.20(+0.31%) |
Sep 16, 2022 | 62.49 | 64.32 | 61.79 | 63.90 | 190,118 | +0.68(+1.07%) |
Sep 15, 2022 | 62.71 | 63.91 | 62.71 | 63.22 | 43,383 | +0.61(+0.98%) |
Sep 14, 2022 | 62.73 | 62.92 | 62.24 | 62.61 | 42,555 | -0.12(-0.19%) |
Sep 13, 2022 | 63.81 | 63.89 | 62.14 | 62.73 | 48,460 | -2.01(-3.11%) |
Sep 12, 2022 | 64.49 | 65.05 | 63.81 | 64.74 | 52,136 | +0.62(+0.97%) |
Sep 09, 2022 | 63.45 | 64.23 | 63.21 | 64.12 | 40,372 | +1.09(+1.73%) |
Sep 08, 2022 | 61.84 | 63.27 | 61.80 | 63.03 | 36,601 | +0.72(+1.15%) |
Sep 07, 2022 | 61.97 | 62.38 | 61.44 | 62.31 | 57,068 | +0.34(+0.56%) |
Sep 06, 2022 | 63.38 | 63.89 | 61.69 | 61.97 | 47,743 | -0.94(-1.49%) |
Sep 02, 2022 | 63.71 | 64.32 | 62.49 | 62.91 | 40,359 | -0.16(-0.25%) |
Sep 01, 2022 | 63.12 | 63.17 | 62.55 | 63.06 | 76,804 | -0.09(-0.15%) |
Aug 31, 2022 | 63.61 | 63.69 | 63.01 | 63.16 | 59,143 | -0.50(-0.79%) |
Aug 30, 2022 | 64.20 | 64.20 | 63.06 | 63.66 | 53,027 | -0.43(-0.67%) |
Aug 29, 2022 | 65.07 | 65.22 | 64.04 | 64.09 | 27,059 | -1.13(-1.73%) |
Aug 26, 2022 | 67.48 | 67.48 | 65.13 | 65.21 | 57,855 | -1.89(-2.82%) |
Aug 25, 2022 | 66.89 | 67.16 | 66.37 | 67.10 | 26,319 | +0.89(+1.35%) |
Aug 24, 2022 | 66.31 | 66.47 | 65.44 | 66.21 | 28,238 | -0.11(-0.17%) |
Aug 23, 2022 | 67.08 | 67.50 | 66.16 | 66.32 | 34,052 | -0.59(-0.88%) |
Aug 22, 2022 | 68.11 | 68.11 | 66.65 | 66.91 | 45,399 | -2.04(-2.96%) |
Aug 19, 2022 | 69.26 | 69.26 | 68.24 | 68.95 | 55,452 | -0.69(-0.99%) |
Aug 18, 2022 | 69.36 | 69.87 | 69.05 | 69.64 | 32,657 | +0.11(+0.16%) |
Aug 17, 2022 | 69.90 | 69.90 | 69.00 | 69.53 | 56,718 | -0.65(-0.93%) |
Aug 16, 2022 | 69.92 | 70.29 | 69.66 | 70.18 | 45,549 | +0.47(+0.68%) |
Aug 15, 2022 | 68.90 | 69.84 | 68.73 | 69.70 | 28,619 | +0.53(+0.77%) |
Aug 12, 2022 | 68.80 | 69.36 | 68.55 | 69.17 | 38,605 | +0.84(+1.23%) |
Aug 11, 2022 | 67.78 | 68.41 | 67.50 | 68.33 | 31,447 | +1.28(+1.90%) |
Aug 10, 2022 | 68.22 | 68.80 | 66.97 | 67.06 | 122,496 | -0.43(-0.63%) |
Aug 09, 2022 | 66.68 | 67.59 | 66.41 | 67.49 | 55,374 | +0.83(+1.24%) |
Aug 08, 2022 | 66.25 | 66.77 | 65.99 | 66.66 | 40,053 | +0.37(+0.56%) |
Aug 05, 2022 | 65.86 | 66.62 | 65.86 | 66.29 | 44,696 | +0.49(+0.75%) |
Aug 04, 2022 | 66.31 | 66.31 | 65.51 | 65.79 | 46,964 | -0.46(-0.69%) |
Aug 03, 2022 | 66.63 | 66.63 | 65.89 | 66.25 | 52,940 | +0.13(+0.20%) |
Aug 02, 2022 | 67.29 | 67.51 | 66.11 | 66.12 | 36,293 | -1.11(-1.65%) |
Aug 01, 2022 | 67.60 | 68.58 | 67.12 | 67.23 | 93,626 | -0.46(-0.67%) |
Jul 29, 2022 | 67.32 | 68.06 | 67.17 | 67.68 | 92,658 | +0.52(+0.78%) |
Jul 28, 2022 | 66.29 | 67.31 | 66.01 | 67.16 | 83,377 | +0.80(+1.21%) |
Jul 27, 2022 | 65.88 | 66.81 | 65.61 | 66.36 | 92,065 | +0.63(+0.96%) |
Jul 26, 2022 | 65.89 | 66.17 | 65.37 | 65.73 | 97,398 | -0.42(-0.63%) |
Jul 25, 2022 | 65.41 | 66.33 | 65.41 | 66.15 | 107,565 | +1.11(+1.70%) |
Jul 22, 2022 | 66.94 | 67.03 | 64.80 | 65.04 | 68,703 | -2.33(-3.45%) |
Jul 21, 2022 | 67.53 | 67.87 | 66.57 | 67.37 | 128,894 | +0.61(+0.92%) |
Jul 20, 2022 | 65.54 | 67.01 | 65.52 | 66.75 | 109,678 | +0.74(+1.11%) |
Jul 19, 2022 | 64.82 | 66.37 | 64.82 | 66.02 | 116,275 | +1.78(+2.77%) |
Jul 18, 2022 | 64.66 | 65.20 | 64.19 | 64.24 | 56,054 | -0.04(-0.06%) |
Jul 15, 2022 | 62.97 | 64.63 | 62.26 | 64.27 | 118,971 | +2.33(+3.76%) |
Jul 14, 2022 | 61.56 | 62.29 | 61.34 | 61.95 | 69,361 | -0.55(-0.88%) |
Jul 13, 2022 | 63.00 | 63.00 | 61.99 | 62.50 | 55,690 | -0.62(-0.99%) |
Jul 12, 2022 | 63.08 | 64.38 | 62.81 | 63.12 | 42,694 | -0.03(-0.04%) |
Jul 11, 2022 | 63.13 | 63.77 | 62.92 | 63.15 | 60,455 | -0.63(-0.99%) |
Jul 08, 2022 | 64.32 | 64.38 | 63.44 | 63.78 | 84,701 | -0.32(-0.49%) |
Jul 07, 2022 | 64.12 | 65.39 | 63.34 | 64.10 | 102,530 | -0.39(-0.61%) |
Jul 06, 2022 | 63.92 | 64.76 | 63.00 | 64.49 | 69,263 | +0.59(+0.92%) |
Jul 05, 2022 | 62.70 | 63.99 | 61.99 | 63.90 | 81,133 | +0.10(+0.16%) |