Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.99 | 60.28 | 59.71 | 60.26 | 2,881 | +0.12(+0.20%) |
Sep 29, 2022 | 59.99 | 60.49 | 59.16 | 60.14 | 4,495 | +0.11(+0.19%) |
Sep 28, 2022 | 59.01 | 60.86 | 59.01 | 60.03 | 14,447 | +0.62(+1.04%) |
Sep 27, 2022 | 59.82 | 61.44 | 59.41 | 59.41 | 11,867 | +0.22(+0.37%) |
Sep 26, 2022 | 59.73 | 60.10 | 58.97 | 59.19 | 9,903 | -1.23(-2.04%) |
Sep 23, 2022 | 60.68 | 60.68 | 60.43 | 60.43 | 2,657 | -0.36(-0.59%) |
Sep 22, 2022 | 61.62 | 61.62 | 60.78 | 60.78 | 2,864 | -1.00(-1.62%) |
Sep 21, 2022 | 62.48 | 62.87 | 61.51 | 61.79 | 8,901 | +0.27(+0.43%) |
Sep 20, 2022 | 62.61 | 62.94 | 61.52 | 61.52 | 6,600 | -1.15(-1.83%) |
Sep 19, 2022 | 62.55 | 62.67 | 61.65 | 62.67 | 4,413 | +0.10(+0.17%) |
Sep 16, 2022 | 63.41 | 64.36 | 61.80 | 62.56 | 15,560 | -1.42(-2.22%) |
Sep 15, 2022 | 64.81 | 65.31 | 62.16 | 63.98 | 8,196 | -0.46(-0.72%) |
Sep 14, 2022 | 62.28 | 65.29 | 61.91 | 64.45 | 19,071 | +2.84(+4.61%) |
Sep 13, 2022 | 60.61 | 61.61 | 60.61 | 61.61 | 7,872 | +0.27(+0.45%) |
Sep 12, 2022 | 60.80 | 61.99 | 60.80 | 61.33 | 5,312 | +0.54(+0.89%) |
Sep 09, 2022 | 60.88 | 62.09 | 60.73 | 60.79 | 8,245 | +0.09(+0.14%) |
Sep 08, 2022 | 60.24 | 61.16 | 60.24 | 60.71 | 3,125 | +0.48(+0.80%) |
Sep 07, 2022 | 61.93 | 61.93 | 60.11 | 60.22 | 7,364 | -0.26(-0.42%) |
Sep 06, 2022 | 60.49 | 61.48 | 60.48 | 60.48 | 4,491 | -0.28(-0.47%) |
Sep 02, 2022 | 61.52 | 61.99 | 60.57 | 60.76 | 9,339 | -0.65(-1.06%) |
Sep 01, 2022 | 60.63 | 61.42 | 60.11 | 61.42 | 2,423 | -0.10(-0.17%) |
Aug 31, 2022 | 61.08 | 61.80 | 60.46 | 61.52 | 5,977 | -0.34(-0.55%) |
Aug 30, 2022 | 61.52 | 63.09 | 61.52 | 61.86 | 5,877 | -0.07(-0.11%) |
Aug 29, 2022 | 60.11 | 61.93 | 60.11 | 61.93 | 10,245 | +1.88(+3.14%) |
Aug 26, 2022 | 60.10 | 61.39 | 59.91 | 60.04 | 11,883 | -0.06(-0.09%) |
Aug 25, 2022 | 59.98 | 60.77 | 59.15 | 60.10 | 9,865 | +1.05(+1.78%) |
Aug 24, 2022 | 59.93 | 59.93 | 59.05 | 59.05 | 3,585 | -1.05(-1.75%) |
Aug 23, 2022 | 59.73 | 61.34 | 59.73 | 60.10 | 8,611 | -0.17(-0.28%) |
Aug 22, 2022 | 62.14 | 62.14 | 59.46 | 60.27 | 13,785 | -1.99(-3.19%) |
Aug 19, 2022 | 59.83 | 63.76 | 59.83 | 62.26 | 15,355 | +2.39(+3.98%) |
Aug 18, 2022 | 57.91 | 59.87 | 57.66 | 59.87 | 1,554 | +0.20(+0.33%) |
Aug 17, 2022 | 59.92 | 60.15 | 59.21 | 59.68 | 8,681 | -0.75(-1.24%) |
Aug 16, 2022 | 59.68 | 61.89 | 59.68 | 60.43 | 9,253 | +0.56(+0.94%) |
Aug 15, 2022 | 55.92 | 60.66 | 55.92 | 59.86 | 31,564 | +3.57(+6.34%) |
Aug 12, 2022 | 54.51 | 56.29 | 54.51 | 56.29 | 14,588 | +2.12(+3.92%) |
Aug 11, 2022 | 54.63 | 56.14 | 53.80 | 54.17 | 18,539 | -0.38(-0.69%) |
Aug 10, 2022 | 54.23 | 55.71 | 54.05 | 54.55 | 11,207 | +0.75(+1.40%) |
Aug 09, 2022 | 53.57 | 54.87 | 53.57 | 53.79 | 16,411 | +0.42(+0.79%) |
Aug 08, 2022 | 53.15 | 56.29 | 53.15 | 53.37 | 19,813 | +0.73(+1.39%) |
Aug 05, 2022 | 52.16 | 54.51 | 52.16 | 52.64 | 8,945 | +0.95(+1.84%) |
Aug 04, 2022 | 51.22 | 52.05 | 50.17 | 51.69 | 4,670 | +0.63(+1.23%) |
Aug 03, 2022 | 51.79 | 52.42 | 51.06 | 51.06 | 4,946 | -0.68(-1.31%) |
Aug 02, 2022 | 53.37 | 53.37 | 51.71 | 51.74 | 3,914 | -0.39(-0.76%) |
Aug 01, 2022 | 51.69 | 52.82 | 51.69 | 52.13 | 2,653 | +0.45(+0.87%) |
Jul 29, 2022 | 52.06 | 52.50 | 51.55 | 51.68 | 4,822 | +0.23(+0.44%) |
Jul 28, 2022 | 51.22 | 52.18 | 51.22 | 51.45 | 1,375 | -0.51(-0.98%) |
Jul 27, 2022 | 51.65 | 51.96 | 50.87 | 51.96 | 2,666 | +1.21(+2.39%) |
Jul 26, 2022 | 51.47 | 51.97 | 50.75 | 50.75 | 7,783 | -0.85(-1.64%) |
Jul 25, 2022 | 51.85 | 51.91 | 51.59 | 51.59 | 2,456 | -0.97(-1.84%) |
Jul 22, 2022 | 52.56 | 52.56 | 52.56 | 52.56 | 547 | +0.53(+1.01%) |
Jul 21, 2022 | 53.15 | 53.15 | 51.89 | 52.04 | 1,755 | -1.54(-2.88%) |
Jul 20, 2022 | 53.42 | 53.58 | 53.42 | 53.58 | 1,346 | +0.39(+0.72%) |
Jul 19, 2022 | 51.76 | 53.71 | 51.76 | 53.19 | 10,292 | +1.69(+3.28%) |
Jul 18, 2022 | 52.04 | 53.20 | 51.50 | 51.50 | 8,524 | -0.38(-0.72%) |
Jul 15, 2022 | 51.52 | 52.97 | 50.85 | 51.88 | 18,011 | +0.36(+0.69%) |
Jul 14, 2022 | 50.62 | 51.52 | 50.37 | 51.52 | 14,603 | +0.24(+0.48%) |
Jul 13, 2022 | 50.85 | 51.88 | 50.75 | 51.27 | 11,200 | -0.13(-0.26%) |
Jul 12, 2022 | 51.15 | 52.06 | 50.75 | 51.41 | 10,839 | -0.11(-0.22%) |
Jul 11, 2022 | 50.59 | 51.71 | 50.59 | 51.52 | 9,181 | +0.47(+0.92%) |
Jul 08, 2022 | 51.66 | 52.16 | 50.76 | 51.05 | 11,515 | -0.97(-1.86%) |
Jul 07, 2022 | 52.58 | 52.92 | 52.02 | 52.02 | 6,367 | -0.20(-0.38%) |
Jul 06, 2022 | 53.57 | 53.57 | 52.05 | 52.21 | 5,897 | -1.03(-1.94%) |
Jul 05, 2022 | 54.87 | 54.87 | 52.89 | 53.25 | 17,839 | -1.68(-3.06%) |