Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.32 | 60.87 | 58.90 | 58.97 | 4,431,537 | -0.93(-1.55%) |
Sep 29, 2022 | 60.95 | 60.96 | 58.72 | 59.90 | 5,660,406 | -1.85(-2.99%) |
Sep 28, 2022 | 60.14 | 62.07 | 59.88 | 61.74 | 4,254,203 | +1.34(+2.22%) |
Sep 27, 2022 | 60.38 | 60.91 | 59.21 | 60.40 | 3,544,652 | +1.01(+1.71%) |
Sep 26, 2022 | 60.09 | 61.14 | 59.20 | 59.39 | 4,804,770 | -0.70(-1.16%) |
Sep 23, 2022 | 60.58 | 60.77 | 58.70 | 60.08 | 4,890,565 | -1.09(-1.78%) |
Sep 22, 2022 | 62.47 | 62.52 | 60.77 | 61.17 | 4,450,590 | -1.37(-2.19%) |
Sep 21, 2022 | 63.39 | 65.33 | 62.50 | 62.55 | 4,086,209 | -0.62(-0.98%) |
Sep 20, 2022 | 63.98 | 64.54 | 62.89 | 63.16 | 5,419,249 | -1.47(-2.27%) |
Sep 19, 2022 | 62.73 | 64.67 | 62.63 | 64.63 | 4,208,259 | +1.15(+1.81%) |
Sep 16, 2022 | 61.85 | 63.54 | 61.13 | 63.48 | 6,446,800 | +1.06(+1.70%) |
Sep 15, 2022 | 63.12 | 64.36 | 61.80 | 62.42 | 4,550,573 | -1.05(-1.66%) |
Sep 14, 2022 | 61.57 | 63.86 | 61.02 | 63.47 | 7,528,037 | +2.44(+4.01%) |
Sep 13, 2022 | 62.54 | 63.12 | 60.82 | 61.03 | 6,756,702 | -4.12(-6.32%) |
Sep 12, 2022 | 65.07 | 65.62 | 64.52 | 65.15 | 3,629,258 | +0.44(+0.69%) |
Sep 09, 2022 | 64.22 | 65.35 | 64.11 | 64.70 | 3,690,421 | +1.18(+1.86%) |
Sep 08, 2022 | 62.29 | 63.79 | 61.79 | 63.52 | 4,323,925 | +0.69(+1.09%) |
Sep 07, 2022 | 61.95 | 63.34 | 61.64 | 62.84 | 3,870,181 | +1.24(+2.01%) |
Sep 06, 2022 | 62.36 | 62.91 | 61.04 | 61.60 | 3,912,254 | -0.72(-1.16%) |
Sep 02, 2022 | 63.55 | 64.49 | 61.97 | 62.32 | 4,647,678 | -0.42(-0.66%) |
Sep 01, 2022 | 61.61 | 62.82 | 60.74 | 62.74 | 5,407,733 | -0.31(-0.49%) |
Aug 31, 2022 | 63.01 | 63.74 | 61.97 | 63.05 | 7,030,434 | +0.15(+0.25%) |
Aug 30, 2022 | 63.28 | 63.45 | 61.40 | 62.89 | 5,926,091 | +0.37(+0.59%) |
Aug 29, 2022 | 63.28 | 63.83 | 62.41 | 62.53 | 3,993,621 | -1.21(-1.90%) |
Aug 26, 2022 | 67.94 | 68.25 | 63.70 | 63.73 | 5,806,570 | -4.46(-6.55%) |
Aug 25, 2022 | 66.54 | 68.32 | 66.42 | 68.20 | 3,758,674 | +1.99(+3.01%) |
Aug 24, 2022 | 66.41 | 66.70 | 65.47 | 66.21 | 4,895,035 | -0.58(-0.87%) |
Aug 23, 2022 | 65.91 | 67.56 | 65.81 | 66.79 | 7,055,808 | +1.00(+1.51%) |
Aug 22, 2022 | 67.03 | 67.41 | 65.54 | 65.79 | 5,011,274 | -2.66(-3.88%) |
Aug 19, 2022 | 69.15 | 69.71 | 68.13 | 68.45 | 4,964,723 | -1.79(-2.55%) |
Aug 18, 2022 | 69.41 | 70.90 | 68.75 | 70.24 | 4,394,368 | +1.26(+1.82%) |
Aug 17, 2022 | 70.29 | 70.30 | 67.20 | 68.98 | 6,703,390 | -2.31(-3.24%) |
Aug 16, 2022 | 71.32 | 71.96 | 70.59 | 71.29 | 4,333,174 | -0.18(-0.26%) |
Aug 15, 2022 | 70.60 | 71.81 | 70.40 | 71.47 | 4,498,848 | +0.55(+0.77%) |
Aug 12, 2022 | 69.22 | 71.19 | 68.96 | 70.92 | 4,581,471 | +2.25(+3.28%) |
Aug 11, 2022 | 68.43 | 69.62 | 68.10 | 68.67 | 3,879,467 | +0.65(+0.96%) |
Aug 10, 2022 | 67.15 | 68.19 | 66.11 | 68.02 | 4,357,379 | +2.59(+3.96%) |
Aug 09, 2022 | 67.25 | 67.45 | 64.56 | 65.43 | 5,463,629 | -2.79(-4.09%) |
Aug 08, 2022 | 68.47 | 69.10 | 67.05 | 68.22 | 3,254,193 | -0.54(-0.78%) |
Aug 05, 2022 | 68.87 | 69.80 | 67.73 | 68.76 | 4,174,159 | -1.25(-1.79%) |
Aug 04, 2022 | 70.66 | 70.90 | 69.31 | 70.01 | 3,532,694 | -0.44(-0.63%) |
Aug 03, 2022 | 69.52 | 70.79 | 67.86 | 70.45 | 6,412,885 | +3.80(+5.70%) |
Aug 02, 2022 | 66.19 | 67.67 | 65.90 | 66.65 | 4,612,841 | +0.11(+0.16%) |
Aug 01, 2022 | 65.53 | 66.98 | 64.95 | 66.55 | 3,406,628 | +0.29(+0.44%) |
Jul 29, 2022 | 64.56 | 66.69 | 63.94 | 66.26 | 4,033,388 | +1.43(+2.21%) |
Jul 28, 2022 | 64.23 | 65.06 | 63.04 | 64.82 | 3,044,196 | +0.67(+1.05%) |
Jul 27, 2022 | 62.39 | 64.69 | 62.04 | 64.15 | 6,175,913 | +3.06(+5.01%) |
Jul 26, 2022 | 61.98 | 62.29 | 60.99 | 61.09 | 3,143,909 | -1.07(-1.72%) |
Jul 25, 2022 | 62.24 | 62.50 | 61.18 | 62.16 | 2,857,740 | -0.12(-0.19%) |
Jul 22, 2022 | 63.84 | 63.92 | 61.88 | 62.27 | 4,245,389 | -1.42(-2.24%) |
Jul 21, 2022 | 63.45 | 63.73 | 62.13 | 63.70 | 3,287,237 | +0.63(+0.99%) |
Jul 20, 2022 | 61.58 | 63.48 | 60.84 | 63.07 | 3,751,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.36 | 62.46 | 60.34 | 62.08 | 4,879,973 | +2.67(+4.49%) |
Jul 18, 2022 | 60.56 | 61.20 | 59.04 | 59.42 | 3,694,368 | -0.61(-1.01%) |
Jul 15, 2022 | 58.98 | 60.09 | 58.30 | 60.02 | 4,078,960 | +1.40(+2.38%) |
Jul 14, 2022 | 56.89 | 58.81 | 56.05 | 58.63 | 3,508,830 | +1.53(+2.68%) |
Jul 13, 2022 | 55.99 | 57.45 | 55.66 | 57.10 | 3,059,748 | +0.13(+0.24%) |
Jul 12, 2022 | 57.03 | 58.06 | 56.68 | 56.96 | 3,872,512 | +0.32(+0.56%) |
Jul 11, 2022 | 56.35 | 57.14 | 55.90 | 56.65 | 4,504,336 | -0.56(-0.98%) |
Jul 08, 2022 | 55.84 | 57.37 | 55.33 | 57.20 | 4,660,106 | +0.67(+1.19%) |
Jul 07, 2022 | 55.43 | 56.76 | 55.23 | 56.53 | 4,354,788 | +2.50(+4.63%) |
Jul 06, 2022 | 54.11 | 54.71 | 53.28 | 54.03 | 5,056,283 | +0.01(+0.02%) |
Jul 05, 2022 | 52.88 | 54.04 | 52.28 | 54.02 | 4,714,321 | -0.02(-0.04%) |