Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.82 | 59.39 | 57.80 | 57.87 | 2,406,237 | -0.90(-1.54%) |
Sep 29, 2022 | 59.29 | 59.38 | 58.24 | 58.78 | 1,005,154 | -1.17(-1.95%) |
Sep 28, 2022 | 58.68 | 60.24 | 58.18 | 59.95 | 1,489,848 | +1.76(+3.02%) |
Sep 27, 2022 | 59.40 | 59.48 | 57.60 | 58.19 | 1,409,080 | -0.59(-1.00%) |
Sep 26, 2022 | 59.24 | 60.01 | 58.59 | 58.78 | 1,126,669 | -0.66(-1.10%) |
Sep 23, 2022 | 59.87 | 60.04 | 58.56 | 59.43 | 1,825,656 | -1.01(-1.68%) |
Sep 22, 2022 | 61.63 | 61.81 | 60.18 | 60.45 | 1,137,127 | -1.32(-2.14%) |
Sep 21, 2022 | 63.27 | 64.03 | 61.73 | 61.77 | 1,861,625 | -1.04(-1.66%) |
Sep 20, 2022 | 62.81 | 63.07 | 62.06 | 62.81 | 2,345,007 | -0.64(-1.00%) |
Sep 19, 2022 | 61.94 | 63.52 | 61.73 | 63.44 | 1,187,303 | +1.18(+1.90%) |
Sep 16, 2022 | 63.18 | 63.28 | 61.33 | 62.26 | 3,062,548 | -1.55(-2.43%) |
Sep 15, 2022 | 63.74 | 64.58 | 63.43 | 63.81 | 2,639,280 | +0.20(+0.31%) |
Sep 14, 2022 | 63.74 | 63.94 | 62.94 | 63.61 | 1,967,550 | -0.10(-0.16%) |
Sep 13, 2022 | 64.74 | 65.25 | 63.42 | 63.71 | 2,171,883 | -2.72(-4.09%) |
Sep 12, 2022 | 65.97 | 66.45 | 65.58 | 66.43 | 1,806,502 | +0.89(+1.36%) |
Sep 09, 2022 | 65.26 | 65.67 | 65.06 | 65.54 | 1,405,390 | +0.74(+1.15%) |
Sep 08, 2022 | 64.09 | 64.89 | 63.81 | 64.79 | 2,182,038 | +0.43(+0.66%) |
Sep 07, 2022 | 62.74 | 64.42 | 62.51 | 64.37 | 1,388,816 | +1.76(+2.81%) |
Sep 06, 2022 | 62.18 | 62.72 | 61.64 | 62.61 | 1,199,508 | +0.50(+0.80%) |
Sep 02, 2022 | 63.63 | 63.79 | 61.77 | 62.11 | 1,156,465 | -0.69(-1.11%) |
Sep 01, 2022 | 62.72 | 62.84 | 61.64 | 62.81 | 1,472,899 | -0.06(-0.09%) |
Aug 31, 2022 | 63.69 | 63.85 | 62.71 | 62.87 | 1,675,244 | -0.29(-0.46%) |
Aug 30, 2022 | 63.78 | 63.85 | 62.80 | 63.16 | 1,330,008 | -0.52(-0.81%) |
Aug 29, 2022 | 63.75 | 64.21 | 63.51 | 63.67 | 1,056,537 | -0.53(-0.82%) |
Aug 26, 2022 | 66.64 | 66.64 | 64.03 | 64.20 | 1,151,643 | -2.22(-3.34%) |
Aug 25, 2022 | 65.76 | 66.43 | 65.59 | 66.42 | 1,011,020 | +1.03(+1.58%) |
Aug 24, 2022 | 65.05 | 65.54 | 64.99 | 65.39 | 1,179,836 | +0.15(+0.23%) |
Aug 23, 2022 | 65.11 | 65.90 | 65.05 | 65.24 | 1,480,168 | +0.12(+0.18%) |
Aug 22, 2022 | 65.96 | 66.09 | 65.02 | 65.12 | 1,695,618 | -1.87(-2.80%) |
Aug 19, 2022 | 67.10 | 67.25 | 66.50 | 66.99 | 3,094,393 | -0.76(-1.13%) |
Aug 18, 2022 | 67.68 | 67.81 | 67.11 | 67.76 | 986,654 | +0.29(+0.43%) |
Aug 17, 2022 | 67.19 | 67.80 | 67.16 | 67.47 | 1,369,011 | -0.61(-0.90%) |
Aug 16, 2022 | 67.66 | 68.49 | 67.65 | 68.08 | 2,276,869 | +0.17(+0.25%) |
Aug 15, 2022 | 67.43 | 68.04 | 67.10 | 67.92 | 1,428,137 | -0.02(-0.03%) |
Aug 12, 2022 | 67.02 | 67.97 | 66.88 | 67.94 | 1,334,806 | +1.22(+1.83%) |
Aug 11, 2022 | 66.66 | 67.39 | 66.58 | 66.72 | 1,834,517 | +0.62(+0.95%) |
Aug 10, 2022 | 65.88 | 66.54 | 65.67 | 66.09 | 1,730,605 | +1.70(+2.63%) |
Aug 09, 2022 | 64.64 | 64.85 | 63.95 | 64.40 | 1,280,196 | -0.52(-0.79%) |
Aug 08, 2022 | 65.19 | 65.58 | 64.71 | 64.91 | 1,653,766 | +0.19(+0.29%) |
Aug 05, 2022 | 64.14 | 64.78 | 63.83 | 64.72 | 945,086 | -0.32(-0.49%) |
Aug 04, 2022 | 64.85 | 65.56 | 64.73 | 65.04 | 1,709,589 | +0.31(+0.47%) |
Aug 03, 2022 | 64.02 | 64.95 | 63.80 | 64.73 | 2,007,306 | +1.10(+1.73%) |
Aug 02, 2022 | 63.61 | 64.36 | 63.38 | 63.63 | 1,677,406 | -0.26(-0.40%) |
Aug 01, 2022 | 63.26 | 64.12 | 63.04 | 63.89 | 3,225,203 | -0.02(-0.03%) |
Jul 29, 2022 | 62.18 | 64.25 | 62.18 | 63.91 | 5,411,524 | +1.96(+3.17%) |
Jul 28, 2022 | 59.78 | 62.29 | 59.50 | 61.95 | 3,740,304 | +2.95(+4.99%) |
Jul 27, 2022 | 57.91 | 59.41 | 57.89 | 59.00 | 2,514,730 | +1.27(+2.20%) |
Jul 26, 2022 | 57.62 | 58.06 | 57.43 | 57.73 | 1,455,773 | -0.09(-0.15%) |
Jul 25, 2022 | 57.88 | 57.97 | 57.27 | 57.82 | 1,630,943 | -0.11(-0.19%) |
Jul 22, 2022 | 58.35 | 58.67 | 57.41 | 57.93 | 1,192,031 | -0.37(-0.63%) |
Jul 21, 2022 | 56.82 | 58.38 | 56.74 | 58.30 | 1,784,360 | +1.59(+2.80%) |
Jul 20, 2022 | 56.37 | 56.92 | 56.15 | 56.71 | 1,132,277 | +0.59(+1.04%) |
Jul 19, 2022 | 54.56 | 56.19 | 54.38 | 56.13 | 1,433,734 | +2.31(+4.29%) |
Jul 18, 2022 | 54.73 | 54.96 | 53.56 | 53.81 | 757,769 | -0.62(-1.15%) |
Jul 15, 2022 | 54.28 | 54.56 | 53.61 | 54.44 | 1,153,632 | +1.23(+2.31%) |
Jul 14, 2022 | 52.88 | 53.35 | 52.03 | 53.21 | 1,104,452 | -0.61(-1.14%) |
Jul 13, 2022 | 53.35 | 54.13 | 52.99 | 53.82 | 891,688 | -0.48(-0.88%) |
Jul 12, 2022 | 54.92 | 55.82 | 54.16 | 54.30 | 2,026,454 | -0.72(-1.32%) |
Jul 11, 2022 | 55.24 | 55.71 | 54.99 | 55.02 | 1,712,763 | -0.52(-0.93%) |
Jul 08, 2022 | 55.28 | 56.01 | 54.82 | 55.54 | 1,699,652 | +0.09(+0.16%) |
Jul 07, 2022 | 54.90 | 55.58 | 54.57 | 55.45 | 1,277,093 | +0.83(+1.52%) |
Jul 06, 2022 | 54.52 | 55.11 | 54.04 | 54.62 | 2,053,889 | +0.16(+0.29%) |
Jul 05, 2022 | 53.34 | 54.56 | 52.75 | 54.46 | 1,634,391 | +0.05(+0.09%) |