Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.65 | 60.44 | 58.50 | 58.56 | 140,270 | -1.40(-2.34%) |
Sep 29, 2022 | 60.32 | 60.68 | 59.58 | 59.96 | 90,727 | -0.79(-1.30%) |
Sep 28, 2022 | 59.34 | 61.35 | 59.34 | 60.75 | 92,542 | +1.75(+2.96%) |
Sep 27, 2022 | 58.96 | 60.94 | 58.70 | 59.01 | 91,633 | +0.49(+0.83%) |
Sep 26, 2022 | 58.88 | 60.22 | 58.14 | 58.52 | 109,450 | -0.88(-1.48%) |
Sep 23, 2022 | 58.97 | 59.51 | 57.14 | 59.40 | 157,255 | +0.08(+0.13%) |
Sep 22, 2022 | 60.01 | 60.35 | 58.93 | 59.32 | 116,754 | -0.85(-1.41%) |
Sep 21, 2022 | 60.69 | 61.14 | 59.73 | 60.17 | 83,645 | -0.38(-0.63%) |
Sep 20, 2022 | 60.13 | 60.61 | 59.57 | 60.55 | 78,607 | -0.16(-0.27%) |
Sep 19, 2022 | 60.56 | 61.26 | 59.55 | 60.72 | 88,636 | +0.12(+0.20%) |
Sep 16, 2022 | 61.92 | 61.92 | 59.83 | 60.59 | 491,386 | -1.56(-2.52%) |
Sep 15, 2022 | 60.94 | 63.65 | 60.94 | 62.16 | 123,261 | +1.02(+1.67%) |
Sep 14, 2022 | 61.35 | 61.53 | 59.97 | 61.14 | 132,450 | +0.09(+0.14%) |
Sep 13, 2022 | 61.77 | 62.49 | 60.63 | 61.05 | 118,576 | -1.82(-2.90%) |
Sep 12, 2022 | 61.72 | 63.26 | 61.68 | 62.87 | 100,634 | +1.47(+2.39%) |
Sep 09, 2022 | 60.55 | 61.57 | 60.49 | 61.40 | 128,153 | +1.03(+1.71%) |
Sep 08, 2022 | 59.90 | 61.45 | 59.27 | 60.37 | 148,786 | +0.09(+0.14%) |
Sep 07, 2022 | 60.01 | 60.42 | 59.11 | 60.29 | 186,870 | +0.80(+1.35%) |
Sep 06, 2022 | 59.69 | 61.27 | 58.87 | 59.49 | 175,423 | -0.20(-0.34%) |
Sep 02, 2022 | 60.58 | 61.05 | 59.20 | 59.69 | 147,561 | -0.37(-0.62%) |
Sep 01, 2022 | 60.87 | 61.45 | 59.99 | 60.06 | 272,884 | -1.07(-1.75%) |
Aug 31, 2022 | 61.76 | 62.15 | 60.84 | 61.13 | 184,834 | -0.66(-1.07%) |
Aug 30, 2022 | 62.99 | 63.24 | 61.50 | 61.79 | 132,223 | -1.11(-1.76%) |
Aug 29, 2022 | 63.71 | 63.96 | 62.69 | 62.89 | 69,744 | -1.08(-1.68%) |
Aug 26, 2022 | 65.38 | 65.82 | 63.65 | 63.97 | 76,378 | -1.58(-2.41%) |
Aug 25, 2022 | 64.26 | 65.57 | 64.25 | 65.55 | 69,447 | +1.49(+2.33%) |
Aug 24, 2022 | 64.59 | 65.16 | 63.99 | 64.05 | 62,642 | -0.74(-1.14%) |
Aug 23, 2022 | 65.10 | 65.95 | 64.57 | 64.79 | 130,764 | -0.40(-0.61%) |
Aug 22, 2022 | 66.24 | 66.37 | 64.85 | 65.19 | 85,272 | -1.91(-2.84%) |
Aug 19, 2022 | 66.78 | 67.22 | 65.95 | 67.10 | 86,348 | +0.13(+0.20%) |
Aug 18, 2022 | 66.41 | 67.24 | 66.12 | 66.96 | 65,976 | +0.58(+0.87%) |
Aug 17, 2022 | 66.34 | 67.71 | 66.30 | 66.39 | 88,878 | -0.57(-0.85%) |
Aug 16, 2022 | 66.58 | 67.72 | 66.01 | 66.95 | 104,742 | -0.03(-0.04%) |
Aug 15, 2022 | 65.61 | 67.01 | 65.10 | 66.98 | 68,807 | +1.28(+1.94%) |
Aug 12, 2022 | 64.48 | 66.08 | 64.02 | 65.71 | 71,318 | +1.64(+2.57%) |
Aug 11, 2022 | 66.29 | 66.53 | 63.85 | 64.06 | 79,242 | -1.72(-2.61%) |
Aug 10, 2022 | 66.57 | 66.57 | 64.73 | 65.78 | 160,508 | -0.19(-0.29%) |
Aug 09, 2022 | 66.56 | 66.75 | 65.45 | 65.97 | 89,479 | -0.41(-0.61%) |
Aug 08, 2022 | 66.64 | 67.20 | 65.74 | 66.38 | 105,086 | +0.34(+0.52%) |
Aug 05, 2022 | 66.24 | 66.27 | 65.22 | 66.04 | 64,353 | -0.94(-1.41%) |
Aug 04, 2022 | 67.75 | 67.97 | 65.84 | 66.98 | 86,249 | -0.63(-0.94%) |
Aug 03, 2022 | 67.43 | 68.07 | 66.73 | 67.62 | 74,836 | +0.31(+0.46%) |
Aug 02, 2022 | 67.99 | 68.35 | 67.01 | 67.30 | 76,139 | -0.88(-1.29%) |
Aug 01, 2022 | 67.16 | 68.49 | 66.53 | 68.18 | 116,409 | +0.32(+0.47%) |
Jul 29, 2022 | 69.18 | 69.65 | 67.37 | 67.86 | 119,152 | -1.41(-2.03%) |
Jul 28, 2022 | 69.16 | 70.23 | 67.74 | 69.27 | 94,150 | +0.95(+1.40%) |
Jul 27, 2022 | 63.18 | 70.89 | 63.18 | 68.32 | 248,586 | +2.21(+3.34%) |
Jul 26, 2022 | 65.61 | 66.70 | 64.34 | 66.10 | 119,421 | +0.67(+1.03%) |
Jul 25, 2022 | 65.98 | 66.68 | 65.05 | 65.43 | 70,573 | -0.43(-0.65%) |
Jul 22, 2022 | 66.50 | 66.80 | 64.91 | 65.86 | 82,556 | -0.61(-0.92%) |
Jul 21, 2022 | 66.61 | 67.54 | 65.65 | 66.47 | 90,633 | -0.64(-0.96%) |
Jul 20, 2022 | 64.83 | 67.41 | 64.83 | 67.12 | 128,359 | +1.83(+2.81%) |
Jul 19, 2022 | 64.71 | 66.35 | 64.71 | 65.28 | 92,013 | +1.01(+1.57%) |
Jul 18, 2022 | 65.36 | 65.36 | 64.06 | 64.27 | 95,644 | -0.38(-0.58%) |
Jul 15, 2022 | 63.71 | 64.76 | 62.78 | 64.65 | 85,410 | +1.71(+2.72%) |
Jul 14, 2022 | 62.22 | 63.17 | 61.89 | 62.94 | 61,362 | -0.09(-0.13%) |
Jul 13, 2022 | 62.29 | 63.50 | 62.26 | 63.02 | 49,179 | +0.05(+0.08%) |
Jul 12, 2022 | 62.75 | 63.53 | 62.57 | 62.98 | 76,020 | +0.19(+0.30%) |
Jul 11, 2022 | 63.18 | 63.21 | 62.27 | 62.79 | 81,546 | -0.82(-1.29%) |
Jul 08, 2022 | 62.67 | 64.00 | 61.99 | 63.61 | 109,899 | +0.62(+0.99%) |
Jul 07, 2022 | 63.87 | 64.30 | 62.37 | 62.99 | 101,963 | -0.88(-1.38%) |
Jul 06, 2022 | 64.89 | 65.63 | 63.50 | 63.87 | 148,290 | -1.23(-1.89%) |
Jul 05, 2022 | 65.02 | 65.11 | 64.07 | 65.09 | 204,532 | -0.77(-1.16%) |