Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.19 | 61.70 | 58.20 | 60.48 | 8,548,060 | +0.76(+1.27%) |
Sep 29, 2022 | 60.23 | 60.33 | 59.17 | 59.72 | 4,622,885 | -0.94(-1.56%) |
Sep 28, 2022 | 59.45 | 61.03 | 59.13 | 60.66 | 6,590,961 | +1.69(+2.87%) |
Sep 27, 2022 | 59.33 | 60.05 | 58.23 | 58.97 | 4,519,655 | +0.25(+0.43%) |
Sep 26, 2022 | 59.77 | 60.37 | 58.57 | 58.72 | 5,246,995 | -0.93(-1.57%) |
Sep 23, 2022 | 60.01 | 60.24 | 59.11 | 59.65 | 4,804,803 | -0.72(-1.19%) |
Sep 22, 2022 | 61.34 | 61.67 | 60.34 | 60.37 | 5,285,980 | -0.92(-1.51%) |
Sep 21, 2022 | 62.33 | 63.28 | 61.30 | 61.30 | 3,177,446 | -0.74(-1.19%) |
Sep 20, 2022 | 63.23 | 63.28 | 61.10 | 62.04 | 4,834,777 | -1.77(-2.78%) |
Sep 19, 2022 | 62.55 | 63.86 | 62.47 | 63.81 | 4,157,668 | +0.86(+1.36%) |
Sep 16, 2022 | 62.58 | 63.53 | 62.32 | 62.95 | 6,837,945 | -0.21(-0.34%) |
Sep 15, 2022 | 62.96 | 64.08 | 62.80 | 63.17 | 4,484,786 | +0.51(+0.81%) |
Sep 14, 2022 | 63.18 | 63.39 | 62.03 | 62.66 | 4,774,483 | -0.19(-0.31%) |
Sep 13, 2022 | 63.61 | 64.27 | 62.67 | 62.85 | 5,563,734 | -2.36(-3.61%) |
Sep 12, 2022 | 65.22 | 66.01 | 64.73 | 65.21 | 3,733,866 | +0.35(+0.54%) |
Sep 09, 2022 | 64.50 | 65.22 | 64.37 | 64.86 | 4,495,167 | +0.15(+0.23%) |
Sep 08, 2022 | 63.30 | 64.74 | 62.96 | 64.71 | 5,091,356 | +0.61(+0.96%) |
Sep 07, 2022 | 61.19 | 64.23 | 61.14 | 64.10 | 4,861,179 | +2.87(+4.69%) |
Sep 06, 2022 | 61.85 | 62.17 | 60.57 | 61.23 | 4,477,662 | -0.61(-0.99%) |
Sep 02, 2022 | 62.48 | 62.86 | 61.46 | 61.84 | 4,165,734 | -0.31(-0.50%) |
Sep 01, 2022 | 60.79 | 62.22 | 60.42 | 62.15 | 4,653,837 | +1.45(+2.39%) |
Aug 31, 2022 | 60.49 | 61.17 | 60.23 | 60.70 | 6,482,266 | -0.20(-0.34%) |
Aug 30, 2022 | 61.81 | 62.02 | 60.37 | 60.91 | 4,834,891 | -0.55(-0.89%) |
Aug 29, 2022 | 60.90 | 62.05 | 60.80 | 61.45 | 4,469,513 | +0.22(+0.37%) |
Aug 26, 2022 | 63.55 | 64.00 | 61.22 | 61.23 | 4,529,604 | -2.14(-3.38%) |
Aug 25, 2022 | 62.11 | 63.75 | 61.79 | 63.37 | 7,106,310 | +0.70(+1.12%) |
Aug 24, 2022 | 61.96 | 63.23 | 61.59 | 62.67 | 5,712,447 | +0.47(+0.75%) |
Aug 23, 2022 | 62.61 | 62.98 | 62.01 | 62.20 | 4,276,740 | -0.49(-0.78%) |
Aug 22, 2022 | 64.26 | 64.26 | 62.11 | 62.69 | 4,863,604 | -1.96(-3.03%) |
Aug 19, 2022 | 65.83 | 66.04 | 64.48 | 64.64 | 6,243,552 | -1.57(-2.37%) |
Aug 18, 2022 | 65.99 | 66.49 | 65.18 | 66.21 | 6,954,539 | -0.52(-0.77%) |
Aug 17, 2022 | 64.23 | 67.93 | 63.74 | 66.73 | 13,088,111 | +1.84(+2.84%) |
Aug 16, 2022 | 63.51 | 65.99 | 63.51 | 64.89 | 7,760,558 | +1.25(+1.96%) |
Aug 15, 2022 | 63.53 | 64.64 | 63.35 | 63.64 | 5,450,123 | -0.10(-0.15%) |
Aug 12, 2022 | 62.77 | 63.77 | 62.30 | 63.74 | 5,195,695 | +1.03(+1.65%) |
Aug 11, 2022 | 62.23 | 63.55 | 62.10 | 62.71 | 4,457,770 | +1.34(+2.19%) |
Aug 10, 2022 | 61.98 | 62.55 | 61.24 | 61.36 | 5,427,742 | +0.61(+1.00%) |
Aug 09, 2022 | 61.54 | 61.58 | 60.30 | 60.76 | 5,750,405 | -0.95(-1.54%) |
Aug 08, 2022 | 61.43 | 62.28 | 61.40 | 61.71 | 4,844,318 | +0.83(+1.37%) |
Aug 05, 2022 | 60.55 | 61.14 | 60.30 | 60.87 | 2,725,061 | -0.45(-0.73%) |
Aug 04, 2022 | 61.73 | 61.97 | 61.06 | 61.32 | 3,555,688 | +0.06(+0.10%) |
Aug 03, 2022 | 60.31 | 61.60 | 60.00 | 61.26 | 3,830,674 | +1.53(+2.56%) |
Aug 02, 2022 | 60.38 | 60.55 | 59.18 | 59.73 | 6,137,654 | -0.98(-1.61%) |
Aug 01, 2022 | 58.94 | 60.89 | 58.87 | 60.71 | 6,395,331 | +1.44(+2.44%) |
Jul 29, 2022 | 59.44 | 59.84 | 58.23 | 59.26 | 6,882,794 | -0.03(-0.05%) |
Jul 28, 2022 | 59.13 | 59.66 | 58.58 | 59.29 | 5,767,834 | +0.38(+0.64%) |
Jul 27, 2022 | 58.44 | 59.40 | 57.95 | 58.91 | 6,101,109 | +0.14(+0.23%) |
Jul 26, 2022 | 59.08 | 59.40 | 58.48 | 58.78 | 7,712,704 | -2.55(-4.16%) |
Jul 25, 2022 | 61.63 | 61.78 | 60.79 | 61.33 | 5,476,058 | -0.46(-0.74%) |
Jul 22, 2022 | 62.02 | 62.65 | 61.23 | 61.78 | 5,201,540 | +0.02(+0.03%) |
Jul 21, 2022 | 61.00 | 61.81 | 60.75 | 61.76 | 3,061,081 | +0.68(+1.11%) |
Jul 20, 2022 | 60.60 | 61.31 | 60.40 | 61.09 | 4,261,072 | +0.38(+0.62%) |
Jul 19, 2022 | 59.40 | 60.81 | 59.10 | 60.71 | 6,035,147 | +2.09(+3.57%) |
Jul 18, 2022 | 59.12 | 59.83 | 58.57 | 58.61 | 7,761,408 | -0.07(-0.12%) |
Jul 15, 2022 | 57.71 | 58.70 | 57.55 | 58.68 | 7,480,988 | +1.75(+3.08%) |
Jul 14, 2022 | 56.23 | 57.16 | 56.19 | 56.93 | 4,329,873 | -0.32(-0.56%) |
Jul 13, 2022 | 56.23 | 57.60 | 55.97 | 57.25 | 5,810,836 | +0.10(+0.17%) |
Jul 12, 2022 | 56.51 | 57.74 | 56.46 | 57.15 | 5,538,849 | +0.56(+0.99%) |
Jul 11, 2022 | 56.84 | 57.24 | 56.33 | 56.59 | 4,217,093 | -0.52(-0.92%) |
Jul 08, 2022 | 57.54 | 57.93 | 57.05 | 57.11 | 6,151,258 | -0.53(-0.92%) |
Jul 07, 2022 | 56.39 | 58.10 | 56.24 | 57.65 | 7,042,348 | +1.47(+2.62%) |
Jul 06, 2022 | 56.07 | 56.85 | 55.30 | 56.17 | 5,880,980 | +0.38(+0.68%) |
Jul 05, 2022 | 53.72 | 56.50 | 53.61 | 55.79 | 8,632,705 | +1.49(+2.75%) |