Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.84 | 60.66 | 58.86 | 59.05 | 1,488,923 | -0.48(-0.80%) |
Sep 29, 2022 | 60.84 | 61.00 | 58.70 | 59.52 | 1,528,151 | -2.65(-4.26%) |
Sep 28, 2022 | 61.55 | 62.69 | 60.47 | 62.17 | 1,539,603 | +1.10(+1.79%) |
Sep 27, 2022 | 62.04 | 62.53 | 60.62 | 61.08 | 1,299,756 | +0.32(+0.53%) |
Sep 26, 2022 | 61.60 | 63.45 | 60.66 | 60.75 | 1,750,502 | -1.41(-2.27%) |
Sep 23, 2022 | 62.76 | 62.83 | 60.57 | 62.16 | 2,402,446 | -1.87(-2.92%) |
Sep 22, 2022 | 67.81 | 67.81 | 64.00 | 64.03 | 1,781,946 | -3.80(-5.61%) |
Sep 21, 2022 | 70.93 | 71.22 | 67.77 | 67.84 | 677,383 | -2.43(-3.46%) |
Sep 20, 2022 | 71.82 | 71.94 | 69.78 | 70.27 | 754,191 | -2.14(-2.95%) |
Sep 19, 2022 | 70.16 | 72.47 | 70.16 | 72.40 | 841,009 | +1.24(+1.74%) |
Sep 16, 2022 | 71.49 | 71.65 | 70.12 | 71.16 | 2,224,262 | -1.48(-2.03%) |
Sep 15, 2022 | 72.67 | 73.80 | 72.10 | 72.64 | 1,024,878 | +0.02(+0.03%) |
Sep 14, 2022 | 72.47 | 72.85 | 71.52 | 72.62 | 896,145 | +0.65(+0.91%) |
Sep 13, 2022 | 72.46 | 73.16 | 71.37 | 71.97 | 800,171 | -2.56(-3.44%) |
Sep 12, 2022 | 74.92 | 75.17 | 73.38 | 74.53 | 951,849 | +0.08(+0.10%) |
Sep 09, 2022 | 73.62 | 74.88 | 73.27 | 74.46 | 814,201 | +1.10(+1.50%) |
Sep 08, 2022 | 70.32 | 73.45 | 70.26 | 73.36 | 776,494 | +2.22(+3.12%) |
Sep 07, 2022 | 69.35 | 71.32 | 68.81 | 71.14 | 705,872 | +2.03(+2.94%) |
Sep 06, 2022 | 68.78 | 69.24 | 66.73 | 69.10 | 925,965 | +0.31(+0.45%) |
Sep 02, 2022 | 70.19 | 70.73 | 68.38 | 68.79 | 888,339 | -0.35(-0.51%) |
Sep 01, 2022 | 69.28 | 69.34 | 68.23 | 69.14 | 1,085,293 | -0.96(-1.38%) |
Aug 31, 2022 | 70.58 | 71.80 | 69.78 | 70.11 | 833,624 | +0.58(+0.83%) |
Aug 30, 2022 | 70.06 | 70.08 | 68.39 | 69.53 | 1,059,973 | +0.19(+0.27%) |
Aug 29, 2022 | 70.04 | 70.44 | 69.17 | 69.34 | 801,724 | -1.65(-2.32%) |
Aug 26, 2022 | 73.88 | 74.22 | 70.94 | 70.99 | 927,473 | -2.89(-3.92%) |
Aug 25, 2022 | 72.32 | 73.89 | 71.90 | 73.88 | 630,480 | +2.26(+3.16%) |
Aug 24, 2022 | 71.30 | 72.65 | 70.74 | 71.62 | 852,350 | +0.22(+0.30%) |
Aug 23, 2022 | 69.86 | 71.71 | 69.86 | 71.40 | 936,562 | +1.58(+2.26%) |
Aug 22, 2022 | 69.43 | 70.02 | 68.73 | 69.82 | 862,911 | -0.98(-1.39%) |
Aug 19, 2022 | 71.88 | 72.01 | 70.47 | 70.81 | 976,478 | -2.52(-3.43%) |
Aug 18, 2022 | 72.66 | 74.28 | 72.66 | 73.32 | 1,223,120 | +0.99(+1.37%) |
Aug 17, 2022 | 70.11 | 72.41 | 69.93 | 72.33 | 855,630 | +0.86(+1.20%) |
Aug 16, 2022 | 70.74 | 71.84 | 69.99 | 71.47 | 1,700,869 | +0.09(+0.13%) |
Aug 15, 2022 | 70.91 | 72.65 | 70.91 | 71.37 | 960,095 | +0.34(+0.48%) |
Aug 12, 2022 | 71.35 | 72.03 | 70.67 | 71.03 | 868,487 | +0.17(+0.24%) |
Aug 11, 2022 | 71.51 | 71.88 | 70.51 | 70.86 | 694,739 | +0.28(+0.40%) |
Aug 10, 2022 | 69.56 | 71.46 | 68.76 | 70.58 | 702,934 | +2.40(+3.52%) |
Aug 09, 2022 | 68.72 | 69.26 | 67.85 | 68.18 | 653,618 | -1.16(-1.68%) |
Aug 08, 2022 | 69.92 | 70.79 | 68.95 | 69.34 | 515,026 | +0.00(+0.00%) |
Aug 05, 2022 | 68.71 | 70.47 | 68.71 | 69.34 | 376,546 | -0.58(-0.82%) |
Aug 04, 2022 | 69.71 | 70.15 | 68.80 | 69.92 | 657,059 | +0.34(+0.49%) |
Aug 03, 2022 | 69.59 | 70.16 | 68.94 | 69.58 | 494,080 | +0.89(+1.29%) |
Aug 02, 2022 | 68.16 | 69.37 | 67.11 | 68.69 | 1,191,184 | -0.12(-0.18%) |
Aug 01, 2022 | 67.48 | 70.07 | 67.14 | 68.81 | 921,309 | +1.06(+1.56%) |
Jul 29, 2022 | 67.65 | 69.45 | 67.55 | 67.75 | 1,453,545 | +0.35(+0.52%) |
Jul 28, 2022 | 62.68 | 67.92 | 62.23 | 67.40 | 1,716,259 | +4.97(+7.97%) |
Jul 27, 2022 | 61.68 | 62.62 | 60.89 | 62.43 | 1,020,176 | +1.82(+3.00%) |
Jul 26, 2022 | 61.56 | 61.64 | 60.02 | 60.61 | 741,186 | -1.07(-1.73%) |
Jul 25, 2022 | 61.68 | 61.73 | 60.53 | 61.68 | 809,650 | +0.09(+0.14%) |
Jul 22, 2022 | 62.31 | 63.32 | 60.72 | 61.60 | 446,492 | -0.39(-0.63%) |
Jul 21, 2022 | 60.60 | 62.20 | 59.18 | 61.98 | 708,572 | +1.25(+2.05%) |
Jul 20, 2022 | 59.41 | 61.23 | 59.13 | 60.73 | 599,103 | +1.48(+2.49%) |
Jul 19, 2022 | 58.14 | 59.30 | 57.90 | 59.26 | 733,958 | +2.03(+3.55%) |
Jul 18, 2022 | 58.36 | 58.81 | 56.91 | 57.23 | 593,573 | -0.16(-0.28%) |
Jul 15, 2022 | 56.42 | 57.55 | 55.64 | 57.39 | 433,144 | +1.97(+3.55%) |
Jul 14, 2022 | 54.80 | 55.86 | 54.04 | 55.42 | 478,790 | -0.57(-1.01%) |
Jul 13, 2022 | 55.79 | 56.72 | 54.65 | 55.99 | 882,331 | -1.07(-1.87%) |
Jul 12, 2022 | 56.18 | 58.48 | 55.98 | 57.06 | 626,227 | +0.56(+0.99%) |
Jul 11, 2022 | 56.89 | 57.38 | 56.22 | 56.50 | 1,041,463 | -1.04(-1.81%) |
Jul 08, 2022 | 57.68 | 58.35 | 56.80 | 57.54 | 530,756 | -0.33(-0.57%) |
Jul 07, 2022 | 56.72 | 58.23 | 56.57 | 57.87 | 955,253 | +1.72(+3.06%) |
Jul 06, 2022 | 56.74 | 57.50 | 55.71 | 56.15 | 1,283,892 | -0.61(-1.08%) |
Jul 05, 2022 | 54.02 | 56.76 | 53.42 | 56.76 | 861,124 | +1.40(+2.53%) |