Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.46 | 57.85 | 56.58 | 56.60 | 14,543 | -0.72(-1.26%) |
Sep 29, 2022 | 57.62 | 57.62 | 56.79 | 57.33 | 15,159 | -1.05(-1.81%) |
Sep 28, 2022 | 57.32 | 58.63 | 57.17 | 58.38 | 33,343 | +1.22(+2.13%) |
Sep 27, 2022 | 57.72 | 58.09 | 56.78 | 57.16 | 14,725 | +0.04(+0.06%) |
Sep 26, 2022 | 57.31 | 57.99 | 56.93 | 57.13 | 45,328 | -0.35(-0.61%) |
Sep 23, 2022 | 57.91 | 57.91 | 56.90 | 57.48 | 20,626 | -0.97(-1.67%) |
Sep 22, 2022 | 58.75 | 58.87 | 58.38 | 58.45 | 12,490 | -0.71(-1.19%) |
Sep 21, 2022 | 60.44 | 60.76 | 59.16 | 59.16 | 26,753 | -0.97(-1.62%) |
Sep 20, 2022 | 60.19 | 60.41 | 59.82 | 60.13 | 28,188 | -0.53(-0.87%) |
Sep 19, 2022 | 59.66 | 60.69 | 59.66 | 60.66 | 18,718 | +0.35(+0.58%) |
Sep 16, 2022 | 60.04 | 60.35 | 59.71 | 60.31 | 20,786 | -0.55(-0.90%) |
Sep 15, 2022 | 61.40 | 61.75 | 60.64 | 60.85 | 72,858 | -1.09(-1.76%) |
Sep 14, 2022 | 61.42 | 62.14 | 61.37 | 61.95 | 12,453 | +0.54(+0.87%) |
Sep 13, 2022 | 62.57 | 62.66 | 61.25 | 61.41 | 33,582 | -2.75(-4.29%) |
Sep 12, 2022 | 63.80 | 64.16 | 63.75 | 64.16 | 20,486 | +0.61(+0.95%) |
Sep 09, 2022 | 63.10 | 63.67 | 62.99 | 63.55 | 12,888 | +0.99(+1.59%) |
Sep 08, 2022 | 61.55 | 62.66 | 61.55 | 62.56 | 14,859 | +0.52(+0.83%) |
Sep 07, 2022 | 61.00 | 62.23 | 60.96 | 62.04 | 17,212 | +1.11(+1.83%) |
Sep 06, 2022 | 61.19 | 61.49 | 60.56 | 60.93 | 21,232 | -0.06(-0.10%) |
Sep 02, 2022 | 62.30 | 62.33 | 60.82 | 60.99 | 13,375 | -0.55(-0.89%) |
Sep 01, 2022 | 61.09 | 61.54 | 60.52 | 61.54 | 14,200 | -0.19(-0.31%) |
Aug 31, 2022 | 62.54 | 62.55 | 61.73 | 61.73 | 15,932 | -0.57(-0.91%) |
Aug 30, 2022 | 63.24 | 63.31 | 61.84 | 62.29 | 10,643 | -0.65(-1.03%) |
Aug 29, 2022 | 63.04 | 63.49 | 62.85 | 62.94 | 9,639 | -0.71(-1.12%) |
Aug 26, 2022 | 66.20 | 66.33 | 63.64 | 63.65 | 12,914 | -2.52(-3.81%) |
Aug 25, 2022 | 65.32 | 66.18 | 65.27 | 66.18 | 9,315 | +0.94(+1.45%) |
Aug 24, 2022 | 64.97 | 65.47 | 64.97 | 65.23 | 10,290 | +0.16(+0.24%) |
Aug 23, 2022 | 64.98 | 65.47 | 64.98 | 65.07 | 16,600 | +0.06(+0.09%) |
Aug 22, 2022 | 65.52 | 65.69 | 64.84 | 65.01 | 15,289 | -1.50(-2.25%) |
Aug 19, 2022 | 67.05 | 67.05 | 66.38 | 66.51 | 10,303 | -1.06(-1.57%) |
Aug 18, 2022 | 67.23 | 67.78 | 67.21 | 67.58 | 13,208 | +0.41(+0.61%) |
Aug 17, 2022 | 67.03 | 67.59 | 66.69 | 67.17 | 52,834 | -0.61(-0.89%) |
Aug 16, 2022 | 67.68 | 68.12 | 67.30 | 67.77 | 45,791 | -0.16(-0.23%) |
Aug 15, 2022 | 67.10 | 68.03 | 67.10 | 67.93 | 20,812 | +0.53(+0.78%) |
Aug 12, 2022 | 66.56 | 67.41 | 66.43 | 67.41 | 19,253 | +1.32(+2.00%) |
Aug 11, 2022 | 66.89 | 67.23 | 66.02 | 66.09 | 15,039 | -0.29(-0.43%) |
Aug 10, 2022 | 66.30 | 66.38 | 65.85 | 66.37 | 46,722 | +1.60(+2.47%) |
Aug 09, 2022 | 65.35 | 65.35 | 64.59 | 64.77 | 27,491 | -0.85(-1.29%) |
Aug 08, 2022 | 65.92 | 66.38 | 65.34 | 65.62 | 16,371 | -0.22(-0.33%) |
Aug 05, 2022 | 65.09 | 65.94 | 65.09 | 65.84 | 29,667 | -0.13(-0.20%) |
Aug 04, 2022 | 65.82 | 66.01 | 65.32 | 65.97 | 55,255 | +0.08(+0.12%) |
Aug 03, 2022 | 65.15 | 66.10 | 65.11 | 65.89 | 20,385 | +1.01(+1.56%) |
Aug 02, 2022 | 64.68 | 65.57 | 64.35 | 64.87 | 26,568 | -0.17(-0.26%) |
Aug 01, 2022 | 64.76 | 65.60 | 64.76 | 65.04 | 68,379 | -0.20(-0.30%) |
Jul 29, 2022 | 64.26 | 65.36 | 64.26 | 65.24 | 18,831 | +0.96(+1.50%) |
Jul 28, 2022 | 63.43 | 64.39 | 62.93 | 64.28 | 21,369 | +1.02(+1.62%) |
Jul 27, 2022 | 61.94 | 63.58 | 61.94 | 63.26 | 23,689 | +2.03(+3.31%) |
Jul 26, 2022 | 62.02 | 62.02 | 61.11 | 61.23 | 7,960 | -1.05(-1.69%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.89 | 62.28 | 15,965 | -0.14(-0.22%) |
Jul 22, 2022 | 63.32 | 63.52 | 62.09 | 62.42 | 17,445 | -0.75(-1.19%) |
Jul 21, 2022 | 62.17 | 63.20 | 61.85 | 63.17 | 29,105 | +0.95(+1.53%) |
Jul 20, 2022 | 61.41 | 62.44 | 61.41 | 62.22 | 21,367 | +0.76(+1.24%) |
Jul 19, 2022 | 60.39 | 61.46 | 60.24 | 61.46 | 27,787 | +1.83(+3.06%) |
Jul 18, 2022 | 60.74 | 60.87 | 59.43 | 59.63 | 14,622 | -0.50(-0.83%) |
Jul 15, 2022 | 59.58 | 60.13 | 59.49 | 60.13 | 22,332 | +1.25(+2.13%) |
Jul 14, 2022 | 58.04 | 59.01 | 57.44 | 58.88 | 32,354 | +0.11(+0.19%) |
Jul 13, 2022 | 57.95 | 59.18 | 57.95 | 58.77 | 68,203 | -0.22(-0.37%) |
Jul 12, 2022 | 59.84 | 60.21 | 58.69 | 58.99 | 15,974 | -0.87(-1.46%) |
Jul 11, 2022 | 60.23 | 60.23 | 59.73 | 59.86 | 12,562 | -0.87(-1.44%) |
Jul 08, 2022 | 60.21 | 60.95 | 60.02 | 60.73 | 27,756 | +0.14(+0.23%) |
Jul 07, 2022 | 59.84 | 60.68 | 59.84 | 60.59 | 35,844 | +1.31(+2.21%) |
Jul 06, 2022 | 59.08 | 59.64 | 58.66 | 59.28 | 75,219 | +0.42(+0.72%) |
Jul 05, 2022 | 57.35 | 58.89 | 57.35 | 58.86 | 120,309 | +0.48(+0.83%) |