Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.12 | 61.96 | 59.80 | 59.90 | 489,213 | -0.37(-0.61%) |
Sep 29, 2022 | 59.21 | 60.50 | 58.19 | 60.27 | 638,671 | -0.16(-0.26%) |
Sep 28, 2022 | 56.31 | 60.73 | 55.69 | 60.43 | 1,190,440 | +4.60(+8.24%) |
Sep 27, 2022 | 57.73 | 57.82 | 55.48 | 55.83 | 579,760 | -0.94(-1.66%) |
Sep 26, 2022 | 58.00 | 59.43 | 56.17 | 56.77 | 909,208 | -1.38(-2.37%) |
Sep 23, 2022 | 58.90 | 59.27 | 57.05 | 58.15 | 751,825 | -2.29(-3.79%) |
Sep 22, 2022 | 62.25 | 62.44 | 59.90 | 60.44 | 450,112 | -2.39(-3.80%) |
Sep 21, 2022 | 64.59 | 65.29 | 62.57 | 62.83 | 446,871 | -1.46(-2.27%) |
Sep 20, 2022 | 65.84 | 66.06 | 63.55 | 64.29 | 268,185 | -2.16(-3.25%) |
Sep 19, 2022 | 65.52 | 66.53 | 64.38 | 66.45 | 377,905 | -0.18(-0.27%) |
Sep 16, 2022 | 68.36 | 68.74 | 66.05 | 66.63 | 601,101 | -3.23(-4.62%) |
Sep 15, 2022 | 70.12 | 72.51 | 69.24 | 69.86 | 259,721 | -1.14(-1.61%) |
Sep 14, 2022 | 71.02 | 71.47 | 69.24 | 71.00 | 289,995 | +0.18(+0.25%) |
Sep 13, 2022 | 70.81 | 72.17 | 69.17 | 70.82 | 397,408 | -3.40(-4.58%) |
Sep 12, 2022 | 73.49 | 74.64 | 72.79 | 74.22 | 369,115 | +1.01(+1.38%) |
Sep 09, 2022 | 71.53 | 74.00 | 71.52 | 73.21 | 479,904 | +2.40(+3.39%) |
Sep 08, 2022 | 68.10 | 70.91 | 67.55 | 70.81 | 528,444 | +2.25(+3.28%) |
Sep 07, 2022 | 66.20 | 68.69 | 65.90 | 68.56 | 399,833 | +2.48(+3.75%) |
Sep 06, 2022 | 65.92 | 66.75 | 64.78 | 66.08 | 373,059 | +0.41(+0.62%) |
Sep 02, 2022 | 65.71 | 66.59 | 64.62 | 65.67 | 525,422 | +0.63(+0.97%) |
Sep 01, 2022 | 66.32 | 67.62 | 61.41 | 65.04 | 1,345,014 | -2.90(-4.27%) |
Aug 31, 2022 | 69.18 | 69.72 | 67.76 | 67.94 | 430,093 | +0.38(+0.56%) |
Aug 30, 2022 | 67.47 | 68.64 | 67.17 | 67.56 | 444,193 | +0.29(+0.43%) |
Aug 29, 2022 | 67.25 | 68.66 | 67.25 | 67.27 | 241,802 | -1.17(-1.71%) |
Aug 26, 2022 | 71.35 | 71.37 | 67.43 | 68.44 | 461,677 | -2.91(-4.08%) |
Aug 25, 2022 | 71.58 | 71.77 | 70.22 | 71.35 | 483,122 | +0.66(+0.93%) |
Aug 24, 2022 | 68.87 | 71.04 | 68.71 | 70.69 | 362,891 | +1.84(+2.67%) |
Aug 23, 2022 | 70.22 | 70.97 | 68.29 | 68.85 | 611,983 | -1.44(-2.05%) |
Aug 22, 2022 | 69.91 | 70.49 | 68.86 | 70.29 | 464,618 | -1.10(-1.54%) |
Aug 19, 2022 | 72.91 | 73.27 | 70.67 | 71.39 | 474,613 | -2.41(-3.27%) |
Aug 18, 2022 | 74.35 | 74.41 | 71.71 | 73.80 | 787,929 | -0.55(-0.74%) |
Aug 17, 2022 | 67.85 | 76.08 | 67.51 | 74.35 | 1,631,680 | +5.24(+7.58%) |
Aug 16, 2022 | 69.75 | 69.93 | 67.86 | 69.11 | 338,103 | -1.06(-1.51%) |
Aug 15, 2022 | 69.39 | 70.49 | 68.64 | 70.17 | 305,274 | +0.41(+0.59%) |
Aug 12, 2022 | 68.81 | 69.91 | 68.02 | 69.76 | 287,304 | +1.84(+2.71%) |
Aug 11, 2022 | 71.04 | 71.04 | 67.34 | 67.92 | 449,265 | -1.95(-2.79%) |
Aug 10, 2022 | 68.10 | 70.63 | 67.51 | 69.87 | 604,647 | +4.48(+6.85%) |
Aug 09, 2022 | 65.65 | 65.65 | 63.56 | 65.39 | 583,480 | -1.11(-1.67%) |
Aug 08, 2022 | 68.00 | 68.92 | 65.65 | 66.50 | 493,288 | -0.77(-1.14%) |
Aug 05, 2022 | 65.59 | 68.94 | 64.70 | 67.27 | 668,940 | -0.35(-0.52%) |
Aug 04, 2022 | 67.24 | 67.99 | 65.77 | 67.62 | 604,252 | +0.69(+1.03%) |
Aug 03, 2022 | 64.99 | 67.45 | 64.70 | 66.93 | 448,609 | +2.59(+4.03%) |
Aug 02, 2022 | 62.84 | 65.08 | 62.66 | 64.34 | 556,005 | +1.01(+1.59%) |
Aug 01, 2022 | 62.42 | 64.38 | 60.41 | 63.33 | 464,567 | +0.11(+0.17%) |
Jul 29, 2022 | 63.71 | 63.97 | 62.21 | 63.22 | 471,980 | -0.19(-0.30%) |
Jul 28, 2022 | 63.41 | 64.47 | 61.74 | 63.41 | 295,871 | -0.05(-0.08%) |
Jul 27, 2022 | 62.61 | 64.01 | 61.72 | 63.46 | 473,806 | +1.84(+2.99%) |
Jul 26, 2022 | 63.63 | 63.63 | 61.06 | 61.62 | 516,606 | -2.44(-3.81%) |
Jul 25, 2022 | 65.61 | 65.61 | 63.03 | 64.06 | 531,480 | -1.29(-1.97%) |
Jul 22, 2022 | 67.71 | 68.50 | 64.03 | 65.35 | 530,285 | -2.36(-3.49%) |
Jul 21, 2022 | 64.60 | 67.71 | 63.94 | 67.71 | 676,251 | +2.68(+4.12%) |
Jul 20, 2022 | 62.14 | 65.50 | 62.14 | 65.03 | 723,062 | +3.20(+5.18%) |
Jul 19, 2022 | 61.85 | 62.24 | 60.57 | 61.83 | 857,313 | +0.45(+0.73%) |
Jul 18, 2022 | 66.47 | 67.87 | 61.08 | 61.38 | 1,496,095 | -7.12(-10.39%) |
Jul 15, 2022 | 67.01 | 69.15 | 66.14 | 68.50 | 1,130,123 | +2.57(+3.90%) |
Jul 14, 2022 | 69.79 | 71.18 | 65.34 | 65.93 | 810,779 | -3.96(-5.67%) |
Jul 13, 2022 | 68.20 | 70.47 | 67.05 | 69.89 | 597,312 | +0.17(+0.24%) |
Jul 12, 2022 | 73.41 | 75.25 | 68.79 | 69.72 | 617,545 | -3.98(-5.40%) |
Jul 11, 2022 | 74.86 | 75.61 | 72.10 | 73.70 | 564,757 | -2.05(-2.71%) |
Jul 08, 2022 | 73.70 | 76.28 | 73.56 | 75.75 | 512,423 | +1.10(+1.47%) |
Jul 07, 2022 | 70.42 | 74.83 | 70.42 | 74.65 | 531,019 | +4.00(+5.66%) |
Jul 06, 2022 | 73.04 | 73.76 | 70.61 | 70.65 | 312,867 | -1.83(-2.53%) |
Jul 05, 2022 | 67.33 | 72.51 | 66.66 | 72.48 | 549,862 | +4.47(+6.58%) |