Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.55 | 59.68 | 58.14 | 58.15 | 391,629 | -1.39(-2.33%) |
Sep 29, 2022 | 60.35 | 60.67 | 59.52 | 59.54 | 359,357 | -1.01(-1.66%) |
Sep 28, 2022 | 59.05 | 60.81 | 58.75 | 60.54 | 375,488 | +1.49(+2.52%) |
Sep 27, 2022 | 58.77 | 59.45 | 58.68 | 59.05 | 585,516 | +0.72(+1.23%) |
Sep 26, 2022 | 58.10 | 59.43 | 57.78 | 58.34 | 331,448 | -0.02(-0.03%) |
Sep 23, 2022 | 58.53 | 58.77 | 57.93 | 58.36 | 458,813 | -0.47(-0.79%) |
Sep 22, 2022 | 59.73 | 59.78 | 58.52 | 58.82 | 351,103 | -0.85(-1.42%) |
Sep 21, 2022 | 60.27 | 61.00 | 59.64 | 59.67 | 489,101 | -0.51(-0.85%) |
Sep 20, 2022 | 61.00 | 61.18 | 60.01 | 60.18 | 381,537 | -0.94(-1.54%) |
Sep 19, 2022 | 60.78 | 61.22 | 60.17 | 61.12 | 736,043 | +0.20(+0.32%) |
Sep 16, 2022 | 60.25 | 61.42 | 60.17 | 60.92 | 531,581 | +0.00(+0.00%) |
Sep 15, 2022 | 61.03 | 61.73 | 60.74 | 60.92 | 331,315 | -0.34(-0.56%) |
Sep 14, 2022 | 62.17 | 62.34 | 60.83 | 61.27 | 294,181 | -0.64(-1.04%) |
Sep 13, 2022 | 62.59 | 63.23 | 61.82 | 61.91 | 329,321 | -1.77(-2.78%) |
Sep 12, 2022 | 63.71 | 64.14 | 63.18 | 63.68 | 334,969 | -0.04(-0.06%) |
Sep 09, 2022 | 63.32 | 63.82 | 63.32 | 63.72 | 422,093 | +0.53(+0.84%) |
Sep 08, 2022 | 64.86 | 64.86 | 62.87 | 63.19 | 377,973 | -1.74(-2.68%) |
Sep 07, 2022 | 64.46 | 65.08 | 63.77 | 64.93 | 582,803 | +0.50(+0.78%) |
Sep 06, 2022 | 65.38 | 65.78 | 64.27 | 64.42 | 280,886 | -0.91(-1.40%) |
Sep 02, 2022 | 65.66 | 66.97 | 65.11 | 65.34 | 363,708 | +0.03(+0.04%) |
Sep 01, 2022 | 64.46 | 65.31 | 63.93 | 65.31 | 560,442 | +0.77(+1.20%) |
Aug 31, 2022 | 64.88 | 65.14 | 64.01 | 64.54 | 381,366 | -0.38(-0.59%) |
Aug 30, 2022 | 64.76 | 65.07 | 64.42 | 64.92 | 258,448 | -0.07(-0.11%) |
Aug 29, 2022 | 64.68 | 65.36 | 64.25 | 64.99 | 200,619 | +0.31(+0.47%) |
Aug 26, 2022 | 65.76 | 66.02 | 64.66 | 64.69 | 258,116 | -1.18(-1.79%) |
Aug 25, 2022 | 65.89 | 65.96 | 64.82 | 65.87 | 254,587 | +0.37(+0.57%) |
Aug 24, 2022 | 66.25 | 66.31 | 65.39 | 65.49 | 218,577 | -0.47(-0.71%) |
Aug 23, 2022 | 65.88 | 66.03 | 65.25 | 65.96 | 198,109 | +0.26(+0.40%) |
Aug 22, 2022 | 65.10 | 65.76 | 64.82 | 65.70 | 230,801 | +0.35(+0.54%) |
Aug 19, 2022 | 65.61 | 65.61 | 64.53 | 65.35 | 224,084 | -0.57(-0.86%) |
Aug 18, 2022 | 66.00 | 66.59 | 65.83 | 65.91 | 294,626 | +0.32(+0.49%) |
Aug 17, 2022 | 65.52 | 65.79 | 65.15 | 65.59 | 259,946 | -0.03(-0.04%) |
Aug 16, 2022 | 65.28 | 66.02 | 65.19 | 65.62 | 363,367 | -0.29(-0.44%) |
Aug 15, 2022 | 66.01 | 66.57 | 65.58 | 65.90 | 181,194 | -0.23(-0.35%) |
Aug 12, 2022 | 64.73 | 66.18 | 64.73 | 66.14 | 272,167 | +1.30(+2.00%) |
Aug 11, 2022 | 65.01 | 66.24 | 64.75 | 64.84 | 311,367 | -0.43(-0.65%) |
Aug 10, 2022 | 65.91 | 66.36 | 65.00 | 65.26 | 554,901 | +0.47(+0.73%) |
Aug 09, 2022 | 63.80 | 64.90 | 63.41 | 64.79 | 677,063 | +0.94(+1.47%) |
Aug 08, 2022 | 62.90 | 65.58 | 62.90 | 63.85 | 679,497 | +1.13(+1.80%) |
Aug 05, 2022 | 66.81 | 66.88 | 61.47 | 62.72 | 1,583,517 | -4.65(-6.90%) |
Aug 04, 2022 | 66.55 | 67.43 | 66.37 | 67.37 | 759,381 | +0.81(+1.21%) |
Aug 03, 2022 | 66.16 | 66.87 | 65.88 | 66.56 | 453,306 | +0.56(+0.84%) |
Aug 02, 2022 | 66.49 | 66.99 | 65.99 | 66.01 | 514,005 | -0.75(-1.12%) |
Aug 01, 2022 | 66.61 | 66.99 | 66.06 | 66.76 | 626,230 | -0.06(-0.10%) |
Jul 29, 2022 | 65.49 | 67.32 | 65.49 | 66.82 | 525,189 | +1.30(+1.98%) |
Jul 28, 2022 | 64.51 | 65.83 | 64.51 | 65.52 | 479,965 | +0.88(+1.36%) |
Jul 27, 2022 | 64.07 | 64.84 | 63.67 | 64.64 | 236,642 | +0.64(+1.00%) |
Jul 26, 2022 | 63.81 | 64.51 | 63.59 | 64.00 | 247,179 | -0.14(-0.22%) |
Jul 25, 2022 | 63.89 | 64.34 | 62.88 | 64.14 | 329,212 | -0.04(-0.06%) |
Jul 22, 2022 | 63.09 | 64.20 | 62.65 | 64.18 | 458,035 | +1.11(+1.76%) |
Jul 21, 2022 | 62.12 | 63.35 | 62.05 | 63.07 | 649,982 | +0.74(+1.19%) |
Jul 20, 2022 | 64.09 | 64.09 | 61.85 | 62.32 | 677,687 | -1.43(-2.24%) |
Jul 19, 2022 | 62.49 | 64.21 | 62.49 | 63.75 | 698,681 | +1.42(+2.28%) |
Jul 18, 2022 | 63.09 | 63.28 | 62.21 | 62.33 | 490,533 | -0.51(-0.81%) |
Jul 15, 2022 | 62.15 | 63.38 | 61.52 | 62.84 | 756,131 | +0.92(+1.48%) |
Jul 14, 2022 | 56.29 | 62.09 | 56.14 | 61.93 | 1,560,026 | +5.98(+10.69%) |
Jul 13, 2022 | 60.05 | 60.20 | 55.95 | 55.95 | 905,461 | -5.54(-9.02%) |
Jul 12, 2022 | 60.21 | 61.86 | 60.21 | 61.49 | 636,992 | +0.72(+1.19%) |
Jul 11, 2022 | 60.97 | 61.30 | 60.13 | 60.77 | 485,483 | -0.23(-0.38%) |
Jul 08, 2022 | 60.23 | 61.36 | 60.23 | 61.00 | 586,370 | +0.45(+0.74%) |
Jul 07, 2022 | 60.87 | 61.07 | 60.05 | 60.55 | 601,164 | -0.37(-0.61%) |
Jul 06, 2022 | 59.77 | 61.22 | 59.77 | 60.92 | 498,546 | +1.14(+1.91%) |
Jul 05, 2022 | 61.21 | 61.85 | 58.88 | 59.78 | 691,171 | -2.79(-4.46%) |