Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.37 | 61.33 | 59.61 | 59.80 | 302,639 | -0.30(-0.50%) |
Sep 29, 2022 | 60.48 | 60.48 | 58.75 | 60.10 | 249,603 | -1.38(-2.24%) |
Sep 28, 2022 | 60.02 | 61.99 | 59.81 | 61.48 | 192,910 | +1.80(+3.02%) |
Sep 27, 2022 | 60.12 | 60.75 | 58.64 | 59.67 | 194,507 | +0.44(+0.74%) |
Sep 26, 2022 | 59.71 | 61.09 | 59.07 | 59.23 | 208,865 | -0.67(-1.11%) |
Sep 23, 2022 | 60.37 | 60.67 | 58.81 | 59.90 | 298,172 | -1.30(-2.12%) |
Sep 22, 2022 | 62.68 | 62.87 | 60.99 | 61.20 | 188,949 | -1.47(-2.35%) |
Sep 21, 2022 | 64.45 | 64.86 | 62.64 | 62.67 | 247,445 | -0.96(-1.50%) |
Sep 20, 2022 | 64.38 | 64.82 | 63.45 | 63.63 | 290,222 | -1.38(-2.12%) |
Sep 19, 2022 | 63.87 | 65.46 | 63.87 | 65.00 | 190,152 | +0.26(+0.40%) |
Sep 16, 2022 | 63.69 | 64.83 | 62.88 | 64.74 | 668,342 | +0.35(+0.54%) |
Sep 15, 2022 | 64.39 | 65.38 | 64.22 | 64.40 | 200,220 | -0.44(-0.68%) |
Sep 14, 2022 | 65.11 | 65.26 | 64.04 | 64.83 | 197,722 | -0.38(-0.58%) |
Sep 13, 2022 | 65.07 | 65.99 | 64.73 | 65.21 | 272,186 | -1.73(-2.59%) |
Sep 12, 2022 | 66.50 | 67.06 | 66.00 | 66.94 | 154,236 | +1.26(+1.93%) |
Sep 09, 2022 | 64.68 | 65.81 | 64.68 | 65.68 | 161,990 | +1.58(+2.47%) |
Sep 08, 2022 | 63.22 | 64.20 | 62.80 | 64.10 | 183,590 | +0.09(+0.14%) |
Sep 07, 2022 | 62.58 | 64.31 | 62.58 | 64.01 | 170,200 | +1.53(+2.45%) |
Sep 06, 2022 | 64.35 | 64.06 | 61.84 | 62.47 | 210,449 | -1.43(-2.24%) |
Sep 02, 2022 | 65.57 | 65.66 | 63.49 | 63.91 | 149,954 | -0.53(-0.82%) |
Sep 01, 2022 | 64.39 | 64.49 | 63.28 | 64.44 | 228,754 | -0.76(-1.16%) |
Aug 31, 2022 | 65.47 | 65.94 | 65.00 | 65.19 | 266,518 | -0.39(-0.59%) |
Aug 30, 2022 | 66.87 | 67.16 | 65.29 | 65.58 | 177,997 | -1.14(-1.70%) |
Aug 29, 2022 | 66.55 | 67.75 | 66.55 | 66.72 | 152,721 | -0.58(-0.86%) |
Aug 26, 2022 | 70.66 | 70.66 | 67.22 | 67.29 | 195,533 | -3.25(-4.60%) |
Aug 25, 2022 | 68.74 | 70.57 | 68.74 | 70.54 | 203,169 | +2.39(+3.51%) |
Aug 24, 2022 | 67.12 | 68.45 | 67.12 | 68.15 | 208,364 | +0.59(+0.87%) |
Aug 23, 2022 | 67.10 | 68.36 | 67.10 | 67.56 | 267,185 | +0.28(+0.41%) |
Aug 22, 2022 | 68.20 | 68.30 | 67.18 | 67.28 | 143,068 | -2.08(-3.00%) |
Aug 19, 2022 | 69.78 | 69.78 | 69.05 | 69.36 | 143,442 | -0.82(-1.16%) |
Aug 18, 2022 | 68.93 | 70.32 | 68.93 | 70.18 | 253,550 | +1.38(+2.01%) |
Aug 17, 2022 | 68.10 | 69.01 | 67.73 | 68.80 | 121,142 | -0.30(-0.43%) |
Aug 16, 2022 | 69.33 | 69.94 | 68.77 | 69.10 | 200,696 | -0.61(-0.87%) |
Aug 15, 2022 | 68.38 | 69.77 | 68.04 | 69.70 | 127,180 | +0.48(+0.69%) |
Aug 12, 2022 | 68.59 | 69.62 | 68.52 | 69.22 | 202,375 | +1.40(+2.07%) |
Aug 11, 2022 | 67.77 | 68.20 | 67.27 | 67.82 | 198,703 | +0.51(+0.75%) |
Aug 10, 2022 | 67.58 | 68.20 | 66.84 | 67.31 | 241,700 | +1.29(+1.96%) |
Aug 09, 2022 | 66.58 | 66.61 | 65.52 | 66.02 | 276,821 | -1.16(-1.72%) |
Aug 08, 2022 | 66.97 | 67.42 | 66.11 | 67.17 | 309,151 | +0.67(+1.00%) |
Aug 05, 2022 | 65.61 | 67.12 | 65.58 | 66.51 | 226,607 | -0.37(-0.55%) |
Aug 04, 2022 | 67.57 | 67.57 | 66.13 | 66.88 | 210,102 | +0.01(+0.01%) |
Aug 03, 2022 | 66.31 | 67.28 | 65.73 | 66.87 | 327,581 | +2.67(+4.16%) |
Aug 02, 2022 | 64.89 | 65.01 | 63.89 | 64.20 | 247,428 | -1.03(-1.57%) |
Aug 01, 2022 | 63.62 | 65.49 | 63.37 | 65.22 | 273,097 | +0.79(+1.22%) |
Jul 29, 2022 | 63.72 | 64.84 | 63.41 | 64.44 | 221,974 | +0.43(+0.67%) |
Jul 28, 2022 | 63.14 | 64.17 | 62.44 | 64.01 | 306,782 | +1.48(+2.37%) |
Jul 27, 2022 | 61.44 | 62.93 | 60.83 | 62.52 | 499,737 | +1.27(+2.08%) |
Jul 26, 2022 | 61.64 | 62.49 | 61.02 | 61.25 | 331,031 | -0.76(-1.22%) |
Jul 25, 2022 | 62.35 | 62.35 | 61.40 | 62.01 | 235,798 | +0.07(+0.11%) |
Jul 22, 2022 | 63.22 | 63.52 | 61.39 | 61.94 | 188,472 | -1.11(-1.75%) |
Jul 21, 2022 | 61.66 | 63.05 | 61.32 | 63.04 | 171,558 | +0.73(+1.17%) |
Jul 20, 2022 | 61.27 | 62.44 | 60.98 | 62.32 | 215,415 | +0.84(+1.36%) |
Jul 19, 2022 | 59.72 | 61.64 | 59.72 | 61.48 | 167,053 | +2.62(+4.45%) |
Jul 18, 2022 | 59.64 | 60.16 | 58.65 | 58.86 | 359,999 | -0.22(-0.37%) |
Jul 15, 2022 | 57.24 | 59.12 | 56.56 | 59.08 | 281,218 | +2.71(+4.80%) |
Jul 14, 2022 | 55.65 | 56.68 | 55.30 | 56.37 | 249,960 | -0.43(-0.75%) |
Jul 13, 2022 | 55.41 | 57.14 | 54.87 | 56.80 | 219,699 | +0.37(+0.65%) |
Jul 12, 2022 | 56.12 | 57.96 | 56.12 | 56.43 | 268,336 | -0.01(-0.02%) |
Jul 11, 2022 | 55.39 | 57.09 | 55.39 | 56.44 | 313,617 | +0.26(+0.46%) |
Jul 08, 2022 | 55.89 | 56.98 | 55.65 | 56.18 | 318,647 | -0.04(-0.07%) |
Jul 07, 2022 | 53.41 | 56.59 | 53.41 | 56.22 | 295,050 | +3.35(+6.33%) |
Jul 06, 2022 | 52.37 | 53.35 | 51.81 | 52.88 | 296,786 | +0.29(+0.55%) |
Jul 05, 2022 | 51.57 | 52.61 | 50.68 | 52.59 | 317,765 | -0.18(-0.34%) |