Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.77 | 60.58 | 58.79 | 58.98 | 1,490,754 | -0.48(-0.80%) |
Sep 29, 2022 | 60.77 | 60.93 | 58.63 | 59.45 | 1,530,030 | -2.65(-4.26%) |
Sep 28, 2022 | 61.47 | 62.61 | 60.39 | 62.10 | 1,541,497 | +1.09(+1.79%) |
Sep 27, 2022 | 61.96 | 62.45 | 60.55 | 61.00 | 1,301,354 | +0.32(+0.53%) |
Sep 26, 2022 | 61.53 | 63.37 | 60.58 | 60.68 | 1,752,654 | -1.41(-2.27%) |
Sep 23, 2022 | 62.68 | 62.75 | 60.50 | 62.09 | 2,405,400 | -1.87(-2.92%) |
Sep 22, 2022 | 67.72 | 67.72 | 63.93 | 63.95 | 1,784,137 | -3.80(-5.61%) |
Sep 21, 2022 | 70.85 | 71.13 | 67.69 | 67.75 | 678,216 | -2.43(-3.46%) |
Sep 20, 2022 | 71.73 | 71.86 | 69.69 | 70.18 | 755,118 | -2.13(-2.95%) |
Sep 19, 2022 | 70.08 | 72.38 | 70.08 | 72.31 | 842,043 | +1.24(+1.74%) |
Sep 16, 2022 | 71.40 | 71.56 | 70.04 | 71.08 | 2,226,997 | -1.48(-2.03%) |
Sep 15, 2022 | 72.58 | 73.71 | 72.01 | 72.55 | 1,026,138 | +0.02(+0.03%) |
Sep 14, 2022 | 72.38 | 72.76 | 71.44 | 72.53 | 897,247 | +0.65(+0.91%) |
Sep 13, 2022 | 72.37 | 73.07 | 71.29 | 71.88 | 801,155 | -2.56(-3.44%) |
Sep 12, 2022 | 74.83 | 75.08 | 73.29 | 74.44 | 953,019 | +0.08(+0.10%) |
Sep 09, 2022 | 73.53 | 74.79 | 73.18 | 74.36 | 815,202 | +1.10(+1.50%) |
Sep 08, 2022 | 70.24 | 73.36 | 70.17 | 73.27 | 777,449 | +2.22(+3.12%) |
Sep 07, 2022 | 69.26 | 71.23 | 68.73 | 71.05 | 706,740 | +2.03(+2.94%) |
Sep 06, 2022 | 68.70 | 69.15 | 66.65 | 69.02 | 927,104 | +0.31(+0.45%) |
Sep 02, 2022 | 70.10 | 70.65 | 68.29 | 68.71 | 889,431 | -0.35(-0.51%) |
Sep 01, 2022 | 69.20 | 69.25 | 68.15 | 69.06 | 1,086,628 | -0.96(-1.38%) |
Aug 31, 2022 | 70.49 | 71.71 | 69.70 | 70.02 | 834,649 | +0.58(+0.83%) |
Aug 30, 2022 | 69.97 | 70.00 | 68.31 | 69.44 | 1,061,277 | +0.19(+0.27%) |
Aug 29, 2022 | 69.95 | 70.35 | 69.08 | 69.25 | 802,710 | -1.64(-2.32%) |
Aug 26, 2022 | 73.79 | 74.13 | 70.85 | 70.90 | 928,614 | -2.89(-3.92%) |
Aug 25, 2022 | 72.23 | 73.80 | 71.81 | 73.79 | 631,255 | +2.26(+3.16%) |
Aug 24, 2022 | 71.21 | 72.56 | 70.65 | 71.53 | 853,398 | +0.22(+0.30%) |
Aug 23, 2022 | 69.77 | 71.63 | 69.77 | 71.31 | 937,714 | +1.58(+2.26%) |
Aug 22, 2022 | 69.35 | 69.93 | 68.65 | 69.74 | 863,972 | -0.98(-1.39%) |
Aug 19, 2022 | 71.80 | 71.92 | 70.39 | 70.72 | 977,679 | -2.51(-3.43%) |
Aug 18, 2022 | 72.57 | 74.18 | 72.57 | 73.23 | 1,224,624 | +0.99(+1.37%) |
Aug 17, 2022 | 70.02 | 72.32 | 69.84 | 72.24 | 856,682 | +0.86(+1.20%) |
Aug 16, 2022 | 70.65 | 71.75 | 69.91 | 71.38 | 1,702,961 | +0.09(+0.13%) |
Aug 15, 2022 | 70.82 | 72.56 | 70.82 | 71.29 | 961,275 | +0.34(+0.48%) |
Aug 12, 2022 | 71.27 | 71.94 | 70.58 | 70.95 | 869,555 | +0.17(+0.24%) |
Aug 11, 2022 | 71.43 | 71.80 | 70.43 | 70.78 | 695,594 | +0.28(+0.40%) |
Aug 10, 2022 | 69.47 | 71.37 | 68.68 | 70.49 | 703,799 | +2.40(+3.52%) |
Aug 09, 2022 | 68.63 | 69.18 | 67.76 | 68.09 | 654,421 | -1.16(-1.68%) |
Aug 08, 2022 | 69.83 | 70.70 | 68.87 | 69.25 | 515,660 | +0.00(+0.00%) |
Aug 05, 2022 | 68.62 | 70.39 | 68.62 | 69.25 | 377,009 | -0.58(-0.82%) |
Aug 04, 2022 | 69.62 | 70.07 | 68.72 | 69.83 | 657,867 | +0.34(+0.49%) |
Aug 03, 2022 | 69.50 | 70.08 | 68.86 | 69.49 | 494,687 | +0.89(+1.29%) |
Aug 02, 2022 | 68.07 | 69.28 | 67.03 | 68.60 | 1,192,649 | -0.12(-0.18%) |
Aug 01, 2022 | 67.39 | 69.98 | 67.05 | 68.73 | 922,442 | +1.06(+1.56%) |
Jul 29, 2022 | 67.56 | 69.37 | 67.47 | 67.67 | 1,455,333 | +0.35(+0.52%) |
Jul 28, 2022 | 62.61 | 67.84 | 62.16 | 67.32 | 1,718,369 | +4.97(+7.97%) |
Jul 27, 2022 | 61.60 | 62.54 | 60.82 | 62.35 | 1,021,430 | +1.81(+3.00%) |
Jul 26, 2022 | 61.48 | 61.57 | 59.94 | 60.54 | 742,097 | -1.07(-1.73%) |
Jul 25, 2022 | 61.60 | 61.65 | 60.45 | 61.60 | 810,646 | +0.09(+0.14%) |
Jul 22, 2022 | 62.24 | 63.24 | 60.64 | 61.52 | 447,041 | -0.39(-0.63%) |
Jul 21, 2022 | 60.53 | 62.12 | 59.11 | 61.91 | 709,443 | +1.25(+2.06%) |
Jul 20, 2022 | 59.34 | 61.15 | 59.05 | 60.66 | 599,840 | +1.47(+2.49%) |
Jul 19, 2022 | 58.07 | 59.22 | 57.83 | 59.19 | 734,861 | +2.03(+3.55%) |
Jul 18, 2022 | 58.29 | 58.73 | 56.84 | 57.16 | 594,303 | -0.16(-0.28%) |
Jul 15, 2022 | 56.35 | 57.48 | 55.57 | 57.32 | 433,676 | +1.96(+3.55%) |
Jul 14, 2022 | 54.73 | 55.79 | 53.97 | 55.35 | 479,378 | -0.57(-1.01%) |
Jul 13, 2022 | 55.72 | 56.65 | 54.58 | 55.92 | 883,416 | -1.07(-1.87%) |
Jul 12, 2022 | 56.11 | 58.41 | 55.91 | 56.99 | 626,997 | +0.56(+0.99%) |
Jul 11, 2022 | 56.82 | 57.31 | 56.16 | 56.43 | 1,042,744 | -1.04(-1.81%) |
Jul 08, 2022 | 57.61 | 58.28 | 56.73 | 57.47 | 531,409 | -0.33(-0.57%) |
Jul 07, 2022 | 56.65 | 58.16 | 56.50 | 57.80 | 956,428 | +1.72(+3.07%) |
Jul 06, 2022 | 56.67 | 57.43 | 55.64 | 56.08 | 1,285,470 | -0.61(-1.08%) |
Jul 05, 2022 | 53.95 | 56.69 | 53.35 | 56.69 | 862,183 | +1.40(+2.53%) |