Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.94 | 56.60 | 55.68 | 55.68 | 18,872 | -0.27(-0.47%) |
Sep 29, 2022 | 56.55 | 56.55 | 55.71 | 55.94 | 5,901 | -2.32(-3.99%) |
Sep 28, 2022 | 56.91 | 58.27 | 56.91 | 58.27 | 28,580 | +0.87(+1.52%) |
Sep 27, 2022 | 58.01 | 58.05 | 57.12 | 57.39 | 15,126 | +0.02(+0.03%) |
Sep 26, 2022 | 57.69 | 58.17 | 57.33 | 57.38 | 11,945 | -0.32(-0.55%) |
Sep 23, 2022 | 58.23 | 58.23 | 57.21 | 57.69 | 48,425 | -1.16(-1.96%) |
Sep 22, 2022 | 59.29 | 59.29 | 58.59 | 58.85 | 6,493 | -0.82(-1.37%) |
Sep 21, 2022 | 60.24 | 60.35 | 59.35 | 59.67 | 9,622 | -0.60(-1.00%) |
Sep 20, 2022 | 60.44 | 60.56 | 59.93 | 60.27 | 2,506 | -0.80(-1.31%) |
Sep 19, 2022 | 60.18 | 61.12 | 60.18 | 61.07 | 5,314 | +0.33(+0.54%) |
Sep 16, 2022 | 60.73 | 60.79 | 60.13 | 60.74 | 3,054 | -0.41(-0.67%) |
Sep 15, 2022 | 61.38 | 61.38 | 60.90 | 61.15 | 2,235 | -0.59(-0.95%) |
Sep 14, 2022 | 61.87 | 61.95 | 61.73 | 61.74 | 2,700 | -0.19(-0.31%) |
Sep 13, 2022 | 62.92 | 62.92 | 61.91 | 61.93 | 8,894 | -2.45(-3.80%) |
Sep 12, 2022 | 64.03 | 64.58 | 64.03 | 64.38 | 11,842 | +0.87(+1.38%) |
Sep 09, 2022 | 62.45 | 63.50 | 62.45 | 63.50 | 22,436 | +1.34(+2.16%) |
Sep 08, 2022 | 61.68 | 62.16 | 61.68 | 62.16 | 2,646 | +0.21(+0.33%) |
Sep 07, 2022 | 61.31 | 62.13 | 61.08 | 61.96 | 6,882 | -0.00(-0.01%) |
Sep 06, 2022 | 62.47 | 62.47 | 61.72 | 61.96 | 38,039 | -1.35(-2.14%) |
Sep 02, 2022 | 64.11 | 64.19 | 63.02 | 63.31 | 2,054 | -0.37(-0.59%) |
Sep 01, 2022 | 63.32 | 63.86 | 62.75 | 63.69 | 24,394 | -0.76(-1.18%) |
Aug 31, 2022 | 64.95 | 65.03 | 64.45 | 64.45 | 10,616 | -0.18(-0.29%) |
Aug 30, 2022 | 65.23 | 65.23 | 64.16 | 64.63 | 4,596 | -0.22(-0.34%) |
Aug 29, 2022 | 65.17 | 65.45 | 64.85 | 64.85 | 29,832 | -1.11(-1.68%) |
Aug 26, 2022 | 67.33 | 67.33 | 65.79 | 65.96 | 8,598 | -1.61(-2.38%) |
Aug 25, 2022 | 67.03 | 67.58 | 67.03 | 67.57 | 3,550 | +0.12(+0.17%) |
Aug 24, 2022 | 66.96 | 67.58 | 66.96 | 67.45 | 5,247 | +0.85(+1.27%) |
Aug 23, 2022 | 66.62 | 66.75 | 66.41 | 66.60 | 6,778 | +0.72(+1.09%) |
Aug 22, 2022 | 66.08 | 66.23 | 63.67 | 65.88 | 10,465 | -1.19(-1.77%) |
Aug 19, 2022 | 67.71 | 67.71 | 66.94 | 67.07 | 16,909 | -1.18(-1.73%) |
Aug 18, 2022 | 67.99 | 68.44 | 67.91 | 68.25 | 2,262 | +0.96(+1.43%) |
Aug 17, 2022 | 67.53 | 67.53 | 66.92 | 67.29 | 3,464 | -0.72(-1.06%) |
Aug 16, 2022 | 67.92 | 68.12 | 67.57 | 68.01 | 5,071 | +0.11(+0.17%) |
Aug 15, 2022 | 67.34 | 68.07 | 67.34 | 67.90 | 2,433 | -0.44(-0.65%) |
Aug 12, 2022 | 67.51 | 68.34 | 67.51 | 68.34 | 23,095 | +1.20(+1.78%) |
Aug 11, 2022 | 67.98 | 67.99 | 67.15 | 67.15 | 8,390 | -0.23(-0.35%) |
Aug 10, 2022 | 66.41 | 67.38 | 66.41 | 67.38 | 22,289 | +2.82(+4.36%) |
Aug 09, 2022 | 65.03 | 65.03 | 64.43 | 64.56 | 4,882 | -0.34(-0.52%) |
Aug 08, 2022 | 64.69 | 65.16 | 64.69 | 64.90 | 9,206 | +1.48(+2.33%) |
Aug 05, 2022 | 62.98 | 63.55 | 62.98 | 63.43 | 3,613 | -0.16(-0.24%) |
Aug 04, 2022 | 63.22 | 63.58 | 63.18 | 63.58 | 2,131 | +0.54(+0.86%) |
Aug 03, 2022 | 62.55 | 63.09 | 62.47 | 63.04 | 6,803 | +1.07(+1.72%) |
Aug 02, 2022 | 62.07 | 62.37 | 61.63 | 61.97 | 4,720 | -0.34(-0.55%) |
Aug 01, 2022 | 62.00 | 62.55 | 62.00 | 62.31 | 17,478 | +0.06(+0.10%) |
Jul 29, 2022 | 61.73 | 62.28 | 61.73 | 62.25 | 6,513 | +0.39(+0.64%) |
Jul 28, 2022 | 61.25 | 61.85 | 60.92 | 61.85 | 7,929 | +0.54(+0.89%) |
Jul 27, 2022 | 60.09 | 61.55 | 60.09 | 61.31 | 10,046 | +2.05(+3.46%) |
Jul 26, 2022 | 60.12 | 60.12 | 59.16 | 59.26 | 2,640 | -1.20(-1.99%) |
Jul 25, 2022 | 60.80 | 60.80 | 60.31 | 60.46 | 2,738 | -0.54(-0.88%) |
Jul 22, 2022 | 61.71 | 61.72 | 60.78 | 61.00 | 6,026 | -0.75(-1.21%) |
Jul 21, 2022 | 60.95 | 61.74 | 60.95 | 61.74 | 24,149 | +0.80(+1.31%) |
Jul 20, 2022 | 60.17 | 60.95 | 60.17 | 60.95 | 9,312 | +1.07(+1.78%) |
Jul 19, 2022 | 59.31 | 60.01 | 59.31 | 59.88 | 4,402 | +1.13(+1.92%) |
Jul 18, 2022 | 59.21 | 59.32 | 58.75 | 58.75 | 9,418 | +0.40(+0.68%) |
Jul 15, 2022 | 57.99 | 58.47 | 57.99 | 58.35 | 1,896 | +0.78(+1.35%) |
Jul 14, 2022 | 57.62 | 57.76 | 57.11 | 57.58 | 10,846 | -0.79(-1.35%) |
Jul 13, 2022 | 57.76 | 58.65 | 57.76 | 58.36 | 6,734 | +0.18(+0.31%) |
Jul 12, 2022 | 58.68 | 58.68 | 58.05 | 58.18 | 5,466 | -0.05(-0.08%) |
Jul 11, 2022 | 58.80 | 58.80 | 58.23 | 58.23 | 3,719 | -0.51(-0.87%) |
Jul 08, 2022 | 58.79 | 59.14 | 58.64 | 58.74 | 16,786 | -0.02(-0.04%) |
Jul 07, 2022 | 58.33 | 58.79 | 58.29 | 58.76 | 9,501 | +1.50(+2.63%) |
Jul 06, 2022 | 56.91 | 57.50 | 56.91 | 57.26 | 3,428 | -0.32(-0.55%) |
Jul 05, 2022 | 56.67 | 57.57 | 56.51 | 57.57 | 73,310 | +0.11(+0.20%) |