Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.58 | 59.05 | 58.46 | 58.47 | 317,347 | -0.65(-1.11%) |
Sep 29, 2022 | 58.98 | 59.29 | 58.82 | 59.12 | 378,805 | -0.20(-0.34%) |
Sep 28, 2022 | 58.73 | 59.46 | 58.57 | 59.32 | 325,286 | +0.56(+0.95%) |
Sep 27, 2022 | 59.19 | 59.28 | 58.55 | 58.76 | 299,676 | -0.26(-0.43%) |
Sep 26, 2022 | 59.09 | 59.35 | 58.87 | 59.02 | 317,013 | -0.87(-1.46%) |
Sep 23, 2022 | 59.84 | 59.95 | 59.52 | 59.89 | 939,015 | -0.56(-0.92%) |
Sep 22, 2022 | 60.55 | 60.70 | 60.26 | 60.45 | 838,470 | -0.16(-0.27%) |
Sep 21, 2022 | 61.17 | 61.47 | 60.56 | 60.61 | 597,593 | -0.44(-0.73%) |
Sep 20, 2022 | 61.18 | 61.22 | 60.83 | 61.05 | 1,233,516 | -0.22(-0.36%) |
Sep 19, 2022 | 60.69 | 61.35 | 60.67 | 61.27 | 256,995 | +0.28(+0.47%) |
Sep 16, 2022 | 60.95 | 61.15 | 60.85 | 60.99 | 592,459 | -0.38(-0.62%) |
Sep 15, 2022 | 61.39 | 61.71 | 61.30 | 61.37 | 180,208 | -0.25(-0.40%) |
Sep 14, 2022 | 61.60 | 61.69 | 61.32 | 61.61 | 549,172 | +0.38(+0.62%) |
Sep 13, 2022 | 61.87 | 61.97 | 61.20 | 61.23 | 377,323 | -1.14(-1.84%) |
Sep 12, 2022 | 62.31 | 62.59 | 62.27 | 62.38 | 363,674 | -0.06(-0.09%) |
Sep 09, 2022 | 62.04 | 62.44 | 61.96 | 62.44 | 341,222 | +0.49(+0.79%) |
Sep 08, 2022 | 61.42 | 61.94 | 61.35 | 61.94 | 1,038,996 | +0.90(+1.47%) |
Sep 07, 2022 | 60.77 | 61.14 | 60.76 | 61.05 | 623,470 | +0.14(+0.23%) |
Sep 06, 2022 | 61.13 | 61.23 | 60.76 | 60.90 | 299,618 | +0.25(+0.41%) |
Sep 02, 2022 | 61.22 | 61.49 | 60.60 | 60.66 | 424,867 | -0.58(-0.94%) |
Sep 01, 2022 | 61.02 | 61.23 | 60.81 | 61.23 | 331,821 | -0.23(-0.37%) |
Aug 31, 2022 | 61.78 | 61.87 | 61.43 | 61.46 | 260,754 | -0.36(-0.58%) |
Aug 30, 2022 | 62.35 | 62.35 | 61.70 | 61.82 | 206,721 | -0.08(-0.12%) |
Aug 29, 2022 | 61.74 | 62.04 | 61.72 | 61.90 | 462,743 | +0.16(+0.26%) |
Aug 26, 2022 | 62.45 | 62.60 | 61.71 | 61.74 | 503,596 | -0.83(-1.33%) |
Aug 25, 2022 | 62.23 | 62.59 | 62.09 | 62.57 | 633,992 | +0.40(+0.64%) |
Aug 24, 2022 | 62.10 | 62.29 | 61.96 | 62.17 | 1,013,616 | +0.22(+0.35%) |
Aug 23, 2022 | 62.10 | 62.25 | 61.93 | 61.95 | 406,082 | -0.06(-0.09%) |
Aug 22, 2022 | 62.26 | 62.26 | 61.96 | 62.01 | 622,755 | -0.27(-0.44%) |
Aug 19, 2022 | 62.44 | 62.59 | 62.20 | 62.28 | 542,417 | -0.46(-0.74%) |
Aug 18, 2022 | 62.47 | 62.81 | 62.36 | 62.75 | 456,514 | +0.18(+0.29%) |
Aug 17, 2022 | 62.42 | 62.68 | 62.32 | 62.57 | 325,289 | +0.39(+0.62%) |
Aug 16, 2022 | 61.95 | 62.26 | 61.91 | 62.18 | 422,668 | +0.03(+0.05%) |
Aug 15, 2022 | 61.64 | 62.20 | 61.45 | 62.15 | 635,418 | -0.03(-0.05%) |
Aug 12, 2022 | 61.97 | 62.18 | 61.86 | 62.18 | 667,619 | +0.80(+1.31%) |
Aug 11, 2022 | 61.16 | 61.41 | 61.07 | 61.38 | 541,758 | +0.23(+0.37%) |
Aug 10, 2022 | 61.15 | 61.17 | 60.80 | 61.15 | 551,795 | +0.69(+1.14%) |
Aug 09, 2022 | 60.56 | 60.69 | 60.40 | 60.46 | 474,054 | -0.51(-0.84%) |
Aug 08, 2022 | 61.10 | 61.30 | 60.88 | 60.97 | 528,445 | +0.14(+0.23%) |
Aug 05, 2022 | 60.52 | 60.97 | 60.32 | 60.83 | 875,224 | +0.66(+1.10%) |
Aug 04, 2022 | 60.37 | 60.40 | 60.10 | 60.17 | 474,293 | -0.70(-1.15%) |
Aug 03, 2022 | 60.63 | 60.95 | 60.55 | 60.87 | 408,096 | +0.25(+0.41%) |
Aug 02, 2022 | 60.50 | 60.94 | 60.39 | 60.62 | 938,035 | -0.65(-1.07%) |
Aug 01, 2022 | 61.19 | 61.46 | 61.10 | 61.27 | 1,276,717 | -0.05(-0.08%) |
Jul 29, 2022 | 61.00 | 61.35 | 60.88 | 61.32 | 590,767 | +0.25(+0.40%) |
Jul 28, 2022 | 61.09 | 61.21 | 60.72 | 61.07 | 951,580 | -0.68(-1.10%) |
Jul 27, 2022 | 61.31 | 61.79 | 61.23 | 61.75 | 344,831 | +1.02(+1.68%) |
Jul 26, 2022 | 60.94 | 60.99 | 60.73 | 60.73 | 613,291 | -0.56(-0.91%) |
Jul 25, 2022 | 61.21 | 61.36 | 61.05 | 61.29 | 512,591 | +0.52(+0.86%) |
Jul 22, 2022 | 61.40 | 61.48 | 60.70 | 60.77 | 553,506 | -0.54(-0.88%) |
Jul 21, 2022 | 61.15 | 61.36 | 61.04 | 61.31 | 598,295 | +0.35(+0.57%) |
Jul 20, 2022 | 61.01 | 61.17 | 60.82 | 60.96 | 243,120 | +0.10(+0.17%) |
Jul 19, 2022 | 60.29 | 60.92 | 60.29 | 60.86 | 613,685 | +0.97(+1.63%) |
Jul 18, 2022 | 60.33 | 60.42 | 59.82 | 59.88 | 374,809 | -0.13(-0.22%) |
Jul 15, 2022 | 59.60 | 60.01 | 59.51 | 60.01 | 749,887 | +0.57(+0.95%) |
Jul 14, 2022 | 59.21 | 59.47 | 58.95 | 59.45 | 514,120 | +0.04(+0.06%) |
Jul 13, 2022 | 59.00 | 59.55 | 59.00 | 59.41 | 477,945 | -0.09(-0.14%) |
Jul 12, 2022 | 59.28 | 59.83 | 59.11 | 59.49 | 554,410 | -0.29(-0.49%) |
Jul 11, 2022 | 60.22 | 60.27 | 59.72 | 59.79 | 643,765 | -0.25(-0.41%) |
Jul 08, 2022 | 59.81 | 60.07 | 59.79 | 60.03 | 539,649 | +0.53(+0.89%) |
Jul 07, 2022 | 59.07 | 59.58 | 59.07 | 59.50 | 709,074 | +0.84(+1.44%) |
Jul 06, 2022 | 58.34 | 58.73 | 58.21 | 58.66 | 1,002,577 | -0.31(-0.53%) |
Jul 05, 2022 | 58.46 | 58.97 | 58.25 | 58.97 | 658,261 | -0.24(-0.40%) |