Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.79 | 59.69 | 58.02 | 58.15 | 2,153,027 | -0.79(-1.34%) |
Sep 29, 2022 | 59.60 | 59.81 | 58.18 | 58.94 | 1,389,527 | -1.47(-2.43%) |
Sep 28, 2022 | 59.39 | 60.78 | 58.71 | 60.41 | 1,695,120 | +1.63(+2.77%) |
Sep 27, 2022 | 59.00 | 59.79 | 57.92 | 58.78 | 1,394,961 | +0.53(+0.91%) |
Sep 26, 2022 | 59.04 | 59.74 | 58.23 | 58.25 | 1,319,918 | -1.07(-1.80%) |
Sep 23, 2022 | 60.15 | 60.23 | 58.38 | 59.32 | 1,481,329 | -1.64(-2.69%) |
Sep 22, 2022 | 61.57 | 61.67 | 59.98 | 60.96 | 1,009,791 | -0.47(-0.76%) |
Sep 21, 2022 | 63.17 | 63.79 | 61.42 | 61.43 | 1,344,013 | -0.71(-1.14%) |
Sep 20, 2022 | 63.51 | 63.53 | 61.78 | 62.14 | 1,801,374 | -1.84(-2.87%) |
Sep 19, 2022 | 62.24 | 64.38 | 62.18 | 63.97 | 1,306,793 | +1.26(+2.01%) |
Sep 16, 2022 | 63.03 | 63.09 | 61.78 | 62.72 | 3,223,438 | -1.24(-1.94%) |
Sep 15, 2022 | 63.76 | 64.72 | 63.45 | 63.95 | 1,239,494 | +0.07(+0.11%) |
Sep 14, 2022 | 63.23 | 64.20 | 61.97 | 63.88 | 1,148,701 | +0.71(+1.12%) |
Sep 13, 2022 | 65.19 | 65.89 | 63.13 | 63.17 | 1,248,341 | -3.85(-5.75%) |
Sep 12, 2022 | 66.23 | 67.07 | 65.90 | 67.03 | 1,221,441 | +1.26(+1.91%) |
Sep 09, 2022 | 64.38 | 65.81 | 64.22 | 65.77 | 1,075,452 | +1.75(+2.73%) |
Sep 08, 2022 | 63.37 | 64.09 | 62.87 | 64.02 | 833,427 | +0.15(+0.23%) |
Sep 07, 2022 | 61.64 | 63.92 | 61.64 | 63.87 | 875,037 | +2.08(+3.36%) |
Sep 06, 2022 | 61.97 | 62.38 | 61.29 | 61.80 | 1,393,530 | +0.08(+0.13%) |
Sep 02, 2022 | 62.77 | 63.27 | 61.35 | 61.72 | 760,447 | -0.17(-0.27%) |
Sep 01, 2022 | 61.60 | 61.98 | 60.66 | 61.89 | 1,190,102 | -0.36(-0.58%) |
Aug 31, 2022 | 63.64 | 63.80 | 62.20 | 62.25 | 1,739,447 | -1.06(-1.67%) |
Aug 30, 2022 | 64.48 | 64.63 | 63.15 | 63.30 | 864,898 | -0.95(-1.48%) |
Aug 29, 2022 | 63.85 | 64.88 | 63.60 | 64.25 | 808,126 | -0.23(-0.36%) |
Aug 26, 2022 | 67.08 | 67.23 | 64.45 | 64.48 | 670,073 | -2.33(-3.49%) |
Aug 25, 2022 | 65.64 | 66.87 | 65.45 | 66.82 | 709,269 | +1.65(+2.53%) |
Aug 24, 2022 | 64.86 | 65.30 | 64.61 | 65.17 | 721,176 | +0.53(+0.82%) |
Aug 23, 2022 | 64.41 | 65.28 | 64.29 | 64.64 | 610,497 | +0.20(+0.31%) |
Aug 22, 2022 | 64.86 | 65.02 | 64.38 | 64.44 | 924,927 | -1.47(-2.23%) |
Aug 19, 2022 | 67.17 | 67.25 | 65.75 | 65.91 | 1,377,596 | -1.95(-2.87%) |
Aug 18, 2022 | 67.69 | 68.16 | 67.36 | 67.86 | 874,657 | +0.33(+0.49%) |
Aug 17, 2022 | 67.32 | 67.72 | 66.85 | 67.53 | 1,106,325 | -0.82(-1.20%) |
Aug 16, 2022 | 67.98 | 68.57 | 67.74 | 68.34 | 832,011 | +0.16(+0.23%) |
Aug 15, 2022 | 67.36 | 68.22 | 67.36 | 68.18 | 656,686 | +0.25(+0.37%) |
Aug 12, 2022 | 67.26 | 67.95 | 66.88 | 67.93 | 779,828 | +1.04(+1.55%) |
Aug 11, 2022 | 67.54 | 68.38 | 66.83 | 66.90 | 1,045,851 | +0.03(+0.04%) |
Aug 10, 2022 | 65.58 | 66.95 | 65.45 | 66.87 | 890,634 | +2.57(+4.00%) |
Aug 09, 2022 | 64.88 | 64.89 | 63.89 | 64.29 | 666,983 | -0.45(-0.69%) |
Aug 08, 2022 | 64.94 | 65.55 | 64.59 | 64.74 | 739,588 | +0.48(+0.75%) |
Aug 05, 2022 | 63.51 | 64.54 | 63.51 | 64.26 | 706,441 | -0.01(-0.02%) |
Aug 04, 2022 | 65.51 | 65.51 | 64.23 | 64.27 | 917,415 | -1.14(-1.74%) |
Aug 03, 2022 | 64.89 | 65.81 | 63.87 | 65.41 | 951,724 | +0.69(+1.06%) |
Aug 02, 2022 | 65.05 | 65.87 | 64.53 | 64.72 | 869,552 | -0.90(-1.37%) |
Aug 01, 2022 | 65.11 | 65.93 | 64.53 | 65.62 | 968,977 | +0.12(+0.18%) |
Jul 29, 2022 | 64.36 | 65.82 | 63.62 | 65.50 | 1,267,533 | +0.86(+1.33%) |
Jul 28, 2022 | 65.96 | 66.59 | 63.45 | 64.64 | 1,820,104 | -0.42(-0.64%) |
Jul 27, 2022 | 64.17 | 65.43 | 63.70 | 65.06 | 980,975 | +1.48(+2.32%) |
Jul 26, 2022 | 64.06 | 64.28 | 63.35 | 63.58 | 750,045 | -0.58(-0.90%) |
Jul 25, 2022 | 63.85 | 64.58 | 63.33 | 64.16 | 751,354 | +0.47(+0.74%) |
Jul 22, 2022 | 64.59 | 64.80 | 63.36 | 63.69 | 681,984 | -0.61(-0.95%) |
Jul 21, 2022 | 63.70 | 64.34 | 63.04 | 64.30 | 826,426 | +0.44(+0.69%) |
Jul 20, 2022 | 63.04 | 64.13 | 62.42 | 63.86 | 775,510 | +0.83(+1.31%) |
Jul 19, 2022 | 60.59 | 63.20 | 60.54 | 63.04 | 1,241,713 | +3.03(+5.06%) |
Jul 18, 2022 | 60.98 | 61.52 | 59.69 | 60.00 | 1,022,812 | -0.02(-0.03%) |
Jul 15, 2022 | 60.11 | 60.39 | 59.34 | 60.02 | 658,468 | +1.09(+1.85%) |
Jul 14, 2022 | 58.48 | 59.09 | 57.84 | 58.93 | 839,830 | -0.90(-1.50%) |
Jul 13, 2022 | 59.53 | 60.53 | 59.33 | 59.83 | 899,111 | -0.93(-1.53%) |
Jul 12, 2022 | 59.95 | 61.92 | 59.95 | 60.76 | 811,966 | +0.56(+0.93%) |
Jul 11, 2022 | 60.37 | 60.87 | 60.14 | 60.20 | 1,011,407 | -0.73(-1.20%) |
Jul 08, 2022 | 61.47 | 61.55 | 60.47 | 60.93 | 927,288 | -0.57(-0.92%) |
Jul 07, 2022 | 60.69 | 61.76 | 60.54 | 61.50 | 793,684 | +1.37(+2.27%) |
Jul 06, 2022 | 59.61 | 60.44 | 58.65 | 60.13 | 958,130 | +0.69(+1.16%) |
Jul 05, 2022 | 59.47 | 59.48 | 57.98 | 59.44 | 1,127,847 | -1.54(-2.52%) |