Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.24 | 56.55 | 55.39 | 55.56 | 332,876 | -0.72(-1.28%) |
Sep 29, 2022 | 57.15 | 57.15 | 56.03 | 56.28 | 333,589 | -1.24(-2.16%) |
Sep 28, 2022 | 56.79 | 57.76 | 56.65 | 57.53 | 216,072 | +1.09(+1.92%) |
Sep 27, 2022 | 57.26 | 57.55 | 56.22 | 56.44 | 342,448 | -0.48(-0.84%) |
Sep 26, 2022 | 57.55 | 57.81 | 56.62 | 56.92 | 308,264 | -0.97(-1.68%) |
Sep 23, 2022 | 58.42 | 58.43 | 57.14 | 57.89 | 313,618 | -1.14(-1.93%) |
Sep 22, 2022 | 59.49 | 59.49 | 59.01 | 59.03 | 132,478 | -0.57(-0.96%) |
Sep 21, 2022 | 60.72 | 61.08 | 59.55 | 59.60 | 216,262 | -0.83(-1.38%) |
Sep 20, 2022 | 60.82 | 60.82 | 59.98 | 60.44 | 895,602 | -0.80(-1.30%) |
Sep 19, 2022 | 60.35 | 61.38 | 60.35 | 61.23 | 164,572 | +0.41(+0.68%) |
Sep 16, 2022 | 60.97 | 61.01 | 60.53 | 60.82 | 325,737 | -0.37(-0.60%) |
Sep 15, 2022 | 61.70 | 61.70 | 61.00 | 61.19 | 97,056 | -0.51(-0.82%) |
Sep 14, 2022 | 61.82 | 62.04 | 61.37 | 61.69 | 109,304 | +0.00(+0.00%) |
Sep 13, 2022 | 62.98 | 63.10 | 61.45 | 61.69 | 149,458 | -2.13(-3.34%) |
Sep 12, 2022 | 63.61 | 64.01 | 63.55 | 63.83 | 106,020 | +0.54(+0.86%) |
Sep 09, 2022 | 63.06 | 63.43 | 62.81 | 63.28 | 143,607 | +0.69(+1.10%) |
Sep 08, 2022 | 62.21 | 62.69 | 62.02 | 62.59 | 148,827 | +0.08(+0.13%) |
Sep 07, 2022 | 61.32 | 62.51 | 61.32 | 62.51 | 300,644 | +1.19(+1.95%) |
Sep 06, 2022 | 61.85 | 61.88 | 61.11 | 61.31 | 190,177 | -0.33(-0.53%) |
Sep 02, 2022 | 62.56 | 62.88 | 61.37 | 61.64 | 240,129 | -0.41(-0.66%) |
Sep 01, 2022 | 61.54 | 62.05 | 61.17 | 62.05 | 824,825 | +0.31(+0.50%) |
Aug 31, 2022 | 62.19 | 62.38 | 61.73 | 61.74 | 158,028 | -0.43(-0.69%) |
Aug 30, 2022 | 62.97 | 62.97 | 62.06 | 62.17 | 196,567 | -0.75(-1.19%) |
Aug 29, 2022 | 62.71 | 63.31 | 62.48 | 62.92 | 144,136 | -0.16(-0.25%) |
Aug 26, 2022 | 64.62 | 64.62 | 63.05 | 63.08 | 128,213 | -1.34(-2.08%) |
Aug 25, 2022 | 64.12 | 64.48 | 63.96 | 64.42 | 109,015 | +0.48(+0.76%) |
Aug 24, 2022 | 63.84 | 63.99 | 63.60 | 63.93 | 105,405 | +0.09(+0.15%) |
Aug 23, 2022 | 63.81 | 64.03 | 63.66 | 63.84 | 142,891 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.70 | 63.83 | 129,100 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.07 | 64.67 | 64.88 | 69,167 | -0.29(-0.44%) |
Aug 18, 2022 | 65.09 | 65.21 | 64.82 | 65.17 | 207,660 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.73 | 64.95 | 123,912 | -0.24(-0.37%) |
Aug 16, 2022 | 64.69 | 65.46 | 64.69 | 65.19 | 131,607 | +0.32(+0.49%) |
Aug 15, 2022 | 64.37 | 64.88 | 64.20 | 64.88 | 137,343 | +0.30(+0.46%) |
Aug 12, 2022 | 64.07 | 64.65 | 63.96 | 64.58 | 127,146 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.29 | 63.68 | 63.88 | 129,342 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.52 | 63.23 | 63.46 | 205,502 | +0.73(+1.16%) |
Aug 09, 2022 | 62.55 | 62.73 | 62.49 | 62.73 | 181,874 | +0.39(+0.62%) |
Aug 08, 2022 | 62.39 | 62.79 | 62.25 | 62.34 | 194,290 | +0.17(+0.27%) |
Aug 05, 2022 | 61.93 | 62.19 | 61.76 | 62.18 | 156,109 | +0.00(+0.00%) |
Aug 04, 2022 | 62.50 | 62.56 | 62.09 | 62.18 | 104,544 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.63 | 61.88 | 62.50 | 194,931 | +0.38(+0.61%) |
Aug 02, 2022 | 62.73 | 62.81 | 62.12 | 62.12 | 182,438 | -0.49(-0.79%) |
Aug 01, 2022 | 62.62 | 62.70 | 62.52 | 62.61 | 155,422 | -0.04(-0.06%) |
Jul 29, 2022 | 62.59 | 62.67 | 62.49 | 62.65 | 224,122 | +0.15(+0.24%) |
Jul 28, 2022 | 62.41 | 62.57 | 62.26 | 62.50 | 151,703 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.37 | 62.10 | 62.29 | 176,285 | +0.06(+0.09%) |
Jul 26, 2022 | 62.22 | 62.25 | 62.16 | 62.23 | 144,533 | +0.01(+0.01%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.08 | 62.22 | 252,861 | +0.12(+0.20%) |
Jul 22, 2022 | 62.06 | 62.18 | 61.99 | 62.10 | 472,274 | -0.01(-0.02%) |
Jul 21, 2022 | 62.10 | 62.11 | 61.91 | 62.11 | 421,168 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.20 | 62.01 | 62.12 | 356,363 | -0.04(-0.07%) |
Jul 19, 2022 | 62.09 | 62.20 | 62.03 | 62.16 | 490,260 | +0.23(+0.38%) |
Jul 18, 2022 | 62.13 | 62.13 | 61.84 | 61.93 | 221,913 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.05 | 61.82 | 62.05 | 175,524 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.93 | 61.63 | 61.93 | 168,832 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.96 | 167,443 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.94 | 62.12 | 177,154 | +0.11(+0.18%) |
Jul 11, 2022 | 61.99 | 62.14 | 61.96 | 62.01 | 264,099 | -0.08(-0.12%) |
Jul 08, 2022 | 62.15 | 62.21 | 62.00 | 62.09 | 343,701 | -0.15(-0.24%) |
Jul 07, 2022 | 62.12 | 62.23 | 62.05 | 62.23 | 179,781 | +0.16(+0.25%) |
Jul 06, 2022 | 62.09 | 62.09 | 61.82 | 62.08 | 351,226 | -0.01(-0.01%) |
Jul 05, 2022 | 62.04 | 62.09 | 61.73 | 62.09 | 190,056 | -0.11(-0.18%) |