Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.52 | 58.46 | 55.85 | 57.66 | 1,090,124 | +0.70(+1.23%) |
Sep 29, 2022 | 57.79 | 58.10 | 55.94 | 56.96 | 1,220,879 | -1.84(-3.13%) |
Sep 28, 2022 | 58.01 | 59.12 | 57.50 | 58.80 | 900,303 | +1.11(+1.92%) |
Sep 27, 2022 | 57.84 | 59.12 | 56.61 | 57.69 | 1,356,269 | +1.12(+1.98%) |
Sep 26, 2022 | 58.52 | 58.95 | 56.55 | 56.57 | 1,931,878 | +0.69(+1.23%) |
Sep 23, 2022 | 56.31 | 56.65 | 54.15 | 55.88 | 1,983,849 | -1.59(-2.77%) |
Sep 22, 2022 | 60.48 | 60.59 | 57.18 | 57.47 | 1,418,293 | -3.39(-5.57%) |
Sep 21, 2022 | 63.07 | 63.35 | 60.76 | 60.86 | 1,543,136 | -2.16(-3.43%) |
Sep 20, 2022 | 64.68 | 65.01 | 62.44 | 63.02 | 846,857 | -1.84(-2.84%) |
Sep 19, 2022 | 64.66 | 66.11 | 64.61 | 64.86 | 1,013,015 | -0.72(-1.10%) |
Sep 16, 2022 | 67.11 | 67.11 | 64.94 | 65.58 | 1,332,896 | -2.51(-3.69%) |
Sep 15, 2022 | 68.99 | 70.26 | 67.83 | 68.09 | 628,719 | -1.49(-2.14%) |
Sep 14, 2022 | 69.73 | 70.11 | 68.12 | 69.58 | 627,974 | +0.09(+0.13%) |
Sep 13, 2022 | 70.00 | 70.99 | 69.10 | 69.49 | 647,036 | -2.22(-3.10%) |
Sep 12, 2022 | 71.81 | 72.70 | 71.40 | 71.71 | 592,601 | +0.43(+0.60%) |
Sep 09, 2022 | 70.46 | 71.44 | 70.03 | 71.28 | 653,464 | +1.43(+2.05%) |
Sep 08, 2022 | 67.07 | 69.85 | 66.36 | 69.85 | 971,367 | +2.02(+2.98%) |
Sep 07, 2022 | 64.75 | 67.89 | 64.75 | 67.83 | 969,012 | +2.99(+4.61%) |
Sep 06, 2022 | 66.09 | 66.50 | 64.41 | 64.84 | 843,560 | -0.97(-1.47%) |
Sep 02, 2022 | 66.30 | 66.73 | 64.61 | 65.81 | 956,156 | +0.05(+0.08%) |
Sep 01, 2022 | 66.62 | 67.11 | 64.82 | 65.76 | 1,641,974 | -1.99(-2.94%) |
Aug 31, 2022 | 70.39 | 70.57 | 67.62 | 67.75 | 1,243,025 | -2.24(-3.20%) |
Aug 30, 2022 | 73.04 | 73.06 | 69.54 | 69.99 | 1,313,067 | -3.08(-4.22%) |
Aug 29, 2022 | 73.58 | 74.47 | 72.98 | 73.07 | 813,500 | -1.57(-2.10%) |
Aug 26, 2022 | 77.66 | 77.66 | 74.32 | 74.64 | 768,946 | -2.82(-3.64%) |
Aug 25, 2022 | 77.48 | 77.63 | 76.03 | 77.46 | 346,669 | +0.64(+0.83%) |
Aug 24, 2022 | 76.08 | 77.49 | 76.06 | 76.82 | 440,862 | +0.61(+0.80%) |
Aug 23, 2022 | 74.96 | 77.14 | 74.96 | 76.21 | 788,087 | +1.46(+1.95%) |
Aug 22, 2022 | 76.22 | 76.65 | 74.62 | 74.75 | 636,860 | -2.91(-3.75%) |
Aug 19, 2022 | 77.10 | 78.42 | 77.04 | 77.66 | 841,710 | -0.57(-0.73%) |
Aug 18, 2022 | 77.70 | 78.37 | 77.26 | 78.23 | 530,074 | +0.42(+0.54%) |
Aug 17, 2022 | 77.48 | 78.30 | 76.97 | 77.81 | 445,336 | -0.94(-1.19%) |
Aug 16, 2022 | 77.62 | 79.37 | 77.41 | 78.75 | 593,756 | +0.50(+0.64%) |
Aug 15, 2022 | 76.30 | 78.59 | 75.88 | 78.25 | 740,512 | +1.56(+2.03%) |
Aug 12, 2022 | 75.01 | 77.00 | 75.01 | 76.69 | 873,496 | +1.98(+2.65%) |
Aug 11, 2022 | 78.25 | 79.13 | 73.48 | 74.71 | 1,731,595 | -2.40(-3.11%) |
Aug 10, 2022 | 77.55 | 78.79 | 76.80 | 77.11 | 775,786 | +0.66(+0.86%) |
Aug 09, 2022 | 79.94 | 79.94 | 73.23 | 76.45 | 2,043,603 | -4.64(-5.72%) |
Aug 08, 2022 | 80.92 | 82.96 | 80.53 | 81.09 | 924,660 | +0.84(+1.05%) |
Aug 05, 2022 | 79.41 | 81.42 | 79.37 | 80.25 | 586,791 | -0.04(-0.05%) |
Aug 04, 2022 | 81.40 | 81.82 | 80.25 | 80.29 | 570,757 | -0.93(-1.15%) |
Aug 03, 2022 | 79.97 | 81.64 | 79.61 | 81.22 | 604,641 | +2.22(+2.81%) |
Aug 02, 2022 | 78.25 | 79.25 | 78.00 | 79.00 | 340,799 | +0.13(+0.16%) |
Aug 01, 2022 | 78.41 | 79.39 | 77.03 | 78.87 | 420,519 | +0.06(+0.08%) |
Jul 29, 2022 | 79.79 | 79.79 | 78.25 | 78.81 | 619,133 | -1.11(-1.39%) |
Jul 28, 2022 | 78.00 | 80.15 | 77.50 | 79.92 | 571,914 | +1.81(+2.32%) |
Jul 27, 2022 | 77.70 | 78.32 | 76.62 | 78.11 | 670,295 | +1.58(+2.06%) |
Jul 26, 2022 | 76.74 | 76.95 | 75.08 | 76.53 | 640,550 | -0.97(-1.25%) |
Jul 25, 2022 | 79.20 | 79.71 | 77.27 | 77.50 | 691,157 | -1.89(-2.38%) |
Jul 22, 2022 | 79.99 | 80.59 | 78.61 | 79.39 | 482,158 | -0.38(-0.48%) |
Jul 21, 2022 | 78.85 | 80.16 | 77.93 | 79.77 | 735,888 | +0.33(+0.42%) |
Jul 20, 2022 | 77.56 | 79.94 | 77.56 | 79.44 | 864,382 | +1.88(+2.42%) |
Jul 19, 2022 | 75.32 | 77.83 | 75.32 | 77.56 | 785,855 | +2.33(+3.10%) |
Jul 18, 2022 | 75.41 | 76.66 | 75.11 | 75.23 | 1,080,298 | +0.21(+0.28%) |
Jul 15, 2022 | 73.77 | 75.11 | 73.48 | 75.02 | 694,939 | +2.61(+3.60%) |
Jul 14, 2022 | 71.17 | 72.64 | 71.17 | 72.41 | 550,585 | -0.12(-0.17%) |
Jul 13, 2022 | 70.12 | 72.84 | 69.86 | 72.53 | 611,394 | +0.94(+1.31%) |
Jul 12, 2022 | 71.69 | 72.97 | 70.91 | 71.59 | 793,559 | -0.16(-0.22%) |
Jul 11, 2022 | 72.28 | 73.22 | 71.55 | 71.75 | 605,284 | -1.30(-1.78%) |
Jul 08, 2022 | 72.80 | 73.67 | 71.72 | 73.05 | 675,400 | -0.09(-0.12%) |
Jul 07, 2022 | 71.62 | 73.34 | 71.08 | 73.14 | 685,663 | +2.65(+3.76%) |
Jul 06, 2022 | 71.50 | 72.47 | 69.30 | 70.49 | 659,540 | -1.03(-1.44%) |
Jul 05, 2022 | 68.14 | 71.74 | 67.70 | 71.52 | 936,656 | +2.23(+3.22%) |