Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.09 | 59.39 | 58.22 | 58.29 | 467,718 | -0.80(-1.36%) |
Sep 29, 2022 | 59.33 | 59.33 | 57.60 | 59.09 | 641,150 | -0.77(-1.29%) |
Sep 28, 2022 | 58.86 | 60.22 | 58.18 | 59.86 | 718,385 | +1.85(+3.19%) |
Sep 27, 2022 | 59.76 | 59.79 | 57.54 | 58.01 | 777,582 | -1.19(-2.02%) |
Sep 26, 2022 | 60.21 | 60.62 | 58.83 | 59.21 | 706,870 | -1.47(-2.42%) |
Sep 23, 2022 | 62.35 | 62.52 | 60.46 | 60.67 | 762,112 | -2.79(-4.40%) |
Sep 22, 2022 | 64.22 | 64.36 | 63.16 | 63.46 | 581,596 | -0.56(-0.88%) |
Sep 21, 2022 | 66.04 | 66.41 | 63.96 | 64.03 | 575,765 | -1.35(-2.07%) |
Sep 20, 2022 | 66.08 | 66.09 | 64.73 | 65.38 | 533,948 | -1.01(-1.51%) |
Sep 19, 2022 | 64.25 | 66.56 | 64.13 | 66.39 | 552,135 | +1.64(+2.54%) |
Sep 16, 2022 | 66.36 | 66.36 | 64.08 | 64.74 | 1,330,228 | -1.84(-2.77%) |
Sep 15, 2022 | 66.72 | 67.89 | 66.41 | 66.58 | 724,561 | -0.27(-0.41%) |
Sep 14, 2022 | 65.57 | 67.27 | 65.36 | 66.86 | 505,255 | +1.74(+2.67%) |
Sep 13, 2022 | 66.41 | 66.99 | 64.69 | 65.12 | 490,476 | -1.92(-2.86%) |
Sep 12, 2022 | 67.03 | 67.47 | 66.53 | 67.03 | 546,543 | +0.10(+0.15%) |
Sep 09, 2022 | 66.71 | 67.09 | 66.23 | 66.93 | 294,419 | +0.85(+1.28%) |
Sep 08, 2022 | 66.47 | 66.75 | 65.33 | 66.09 | 353,782 | -0.60(-0.90%) |
Sep 07, 2022 | 65.51 | 67.02 | 65.43 | 66.69 | 501,746 | +0.80(+1.21%) |
Sep 06, 2022 | 66.29 | 66.57 | 65.70 | 65.89 | 321,197 | -0.38(-0.57%) |
Sep 02, 2022 | 66.64 | 67.23 | 65.96 | 66.26 | 296,897 | +0.18(+0.27%) |
Sep 01, 2022 | 66.83 | 67.04 | 65.95 | 66.09 | 349,504 | -0.90(-1.35%) |
Aug 31, 2022 | 66.26 | 67.39 | 65.82 | 66.99 | 420,702 | +0.12(+0.18%) |
Aug 30, 2022 | 68.50 | 68.60 | 66.74 | 66.87 | 377,769 | -2.09(-3.03%) |
Aug 29, 2022 | 68.75 | 69.46 | 67.67 | 68.95 | 293,298 | +0.16(+0.23%) |
Aug 26, 2022 | 69.61 | 70.14 | 68.64 | 68.79 | 307,514 | -0.96(-1.37%) |
Aug 25, 2022 | 68.92 | 69.78 | 68.90 | 69.75 | 454,550 | +1.08(+1.57%) |
Aug 24, 2022 | 68.02 | 68.74 | 67.74 | 68.67 | 406,275 | +0.70(+1.04%) |
Aug 23, 2022 | 68.13 | 68.37 | 67.44 | 67.97 | 475,764 | +0.20(+0.29%) |
Aug 22, 2022 | 68.84 | 69.11 | 67.37 | 67.77 | 382,056 | -0.90(-1.31%) |
Aug 19, 2022 | 68.38 | 69.12 | 67.66 | 68.67 | 592,745 | +0.27(+0.40%) |
Aug 18, 2022 | 67.99 | 69.22 | 67.99 | 68.40 | 683,090 | +0.80(+1.18%) |
Aug 17, 2022 | 67.95 | 68.15 | 67.04 | 67.60 | 339,968 | -0.33(-0.48%) |
Aug 16, 2022 | 68.32 | 68.56 | 67.21 | 67.93 | 610,789 | -0.19(-0.28%) |
Aug 15, 2022 | 67.19 | 68.18 | 66.63 | 68.12 | 472,544 | +0.34(+0.50%) |
Aug 12, 2022 | 66.73 | 67.80 | 66.56 | 67.78 | 846,467 | +1.02(+1.53%) |
Aug 11, 2022 | 66.86 | 67.96 | 66.56 | 66.75 | 845,712 | +0.48(+0.72%) |
Aug 10, 2022 | 66.24 | 66.96 | 65.76 | 66.27 | 783,721 | +0.11(+0.17%) |
Aug 09, 2022 | 65.97 | 66.47 | 65.68 | 66.16 | 555,696 | +0.31(+0.47%) |
Aug 08, 2022 | 66.95 | 67.29 | 65.68 | 65.85 | 499,391 | -1.10(-1.64%) |
Aug 05, 2022 | 65.00 | 67.60 | 64.86 | 66.95 | 651,683 | +1.45(+2.21%) |
Aug 04, 2022 | 66.49 | 66.71 | 65.50 | 65.50 | 525,270 | -1.17(-1.76%) |
Aug 03, 2022 | 66.25 | 67.03 | 65.27 | 66.68 | 471,831 | +0.33(+0.50%) |
Aug 02, 2022 | 68.30 | 68.61 | 66.20 | 66.35 | 791,246 | -1.64(-2.42%) |
Aug 01, 2022 | 67.61 | 68.05 | 66.66 | 67.99 | 479,717 | +0.00(+0.00%) |
Jul 29, 2022 | 67.86 | 68.63 | 67.69 | 67.99 | 795,866 | +0.43(+0.64%) |
Jul 28, 2022 | 67.11 | 67.77 | 66.31 | 67.56 | 482,454 | +0.65(+0.97%) |
Jul 27, 2022 | 66.23 | 67.16 | 65.44 | 66.91 | 679,810 | +1.01(+1.53%) |
Jul 26, 2022 | 64.55 | 66.30 | 64.31 | 65.91 | 887,666 | +1.78(+2.77%) |
Jul 25, 2022 | 62.67 | 64.43 | 62.60 | 64.13 | 625,662 | +2.19(+3.54%) |
Jul 22, 2022 | 62.61 | 62.74 | 61.44 | 61.94 | 453,881 | -0.25(-0.41%) |
Jul 21, 2022 | 62.18 | 62.26 | 61.39 | 62.19 | 410,496 | -0.49(-0.78%) |
Jul 20, 2022 | 62.59 | 63.06 | 61.65 | 62.68 | 461,567 | +0.04(+0.06%) |
Jul 19, 2022 | 61.22 | 62.71 | 61.13 | 62.65 | 505,144 | +2.06(+3.40%) |
Jul 18, 2022 | 60.62 | 62.00 | 60.42 | 60.59 | 545,711 | +0.19(+0.31%) |
Jul 15, 2022 | 60.79 | 60.79 | 59.51 | 60.40 | 546,030 | +0.48(+0.80%) |
Jul 14, 2022 | 60.24 | 60.60 | 59.05 | 59.92 | 480,644 | -1.40(-2.28%) |
Jul 13, 2022 | 60.79 | 62.06 | 60.79 | 61.32 | 411,350 | -0.08(-0.14%) |
Jul 12, 2022 | 60.53 | 61.76 | 60.38 | 61.40 | 607,046 | +0.30(+0.49%) |
Jul 11, 2022 | 60.79 | 61.70 | 60.76 | 61.10 | 330,415 | +0.58(+0.96%) |
Jul 08, 2022 | 61.45 | 61.68 | 60.31 | 60.52 | 545,880 | -0.54(-0.88%) |
Jul 07, 2022 | 61.14 | 61.66 | 60.93 | 61.06 | 660,767 | +0.30(+0.50%) |
Jul 06, 2022 | 60.55 | 61.00 | 59.23 | 60.76 | 704,866 | +0.19(+0.31%) |
Jul 05, 2022 | 62.56 | 62.95 | 58.99 | 60.57 | 897,874 | -3.03(-4.76%) |