Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.63 | 61.10 | 59.09 | 59.09 | 481,650 | -0.36(-0.61%) |
Sep 29, 2022 | 59.88 | 60.23 | 58.79 | 59.45 | 487,024 | -1.32(-2.17%) |
Sep 28, 2022 | 58.96 | 61.39 | 58.80 | 60.77 | 338,610 | +2.00(+3.40%) |
Sep 27, 2022 | 59.58 | 60.13 | 58.31 | 58.77 | 441,357 | -0.53(-0.90%) |
Sep 26, 2022 | 59.30 | 60.55 | 59.19 | 59.30 | 431,491 | -0.56(-0.94%) |
Sep 23, 2022 | 59.48 | 59.91 | 58.35 | 59.86 | 469,602 | -0.76(-1.25%) |
Sep 22, 2022 | 60.03 | 61.30 | 59.02 | 60.62 | 649,680 | +1.79(+3.04%) |
Sep 21, 2022 | 60.11 | 60.47 | 58.71 | 58.83 | 426,047 | -0.82(-1.37%) |
Sep 20, 2022 | 59.71 | 59.88 | 59.16 | 59.65 | 261,633 | -1.19(-1.96%) |
Sep 19, 2022 | 58.24 | 60.84 | 58.24 | 60.84 | 300,097 | +2.05(+3.48%) |
Sep 16, 2022 | 59.53 | 59.53 | 57.93 | 58.79 | 519,952 | -1.70(-2.81%) |
Sep 15, 2022 | 61.45 | 62.00 | 60.19 | 60.49 | 276,224 | -1.22(-1.98%) |
Sep 14, 2022 | 62.59 | 62.59 | 60.71 | 61.71 | 295,443 | -1.19(-1.89%) |
Sep 13, 2022 | 65.38 | 65.61 | 62.83 | 62.90 | 240,933 | -4.37(-6.49%) |
Sep 12, 2022 | 67.16 | 67.62 | 66.40 | 67.27 | 225,373 | +1.02(+1.54%) |
Sep 09, 2022 | 65.21 | 66.25 | 64.90 | 66.24 | 166,864 | +1.54(+2.39%) |
Sep 08, 2022 | 63.94 | 64.79 | 63.37 | 64.70 | 155,137 | +0.13(+0.20%) |
Sep 07, 2022 | 62.04 | 64.60 | 61.58 | 64.57 | 234,396 | +2.57(+4.14%) |
Sep 06, 2022 | 62.88 | 62.88 | 61.60 | 62.01 | 231,062 | -0.79(-1.25%) |
Sep 02, 2022 | 63.71 | 64.26 | 62.31 | 62.79 | 254,502 | +0.03(+0.05%) |
Sep 01, 2022 | 63.27 | 63.27 | 61.67 | 62.76 | 305,479 | -1.00(-1.57%) |
Aug 31, 2022 | 64.87 | 64.87 | 63.66 | 63.77 | 219,624 | -1.18(-1.82%) |
Aug 30, 2022 | 65.71 | 66.09 | 64.47 | 64.95 | 156,935 | -0.51(-0.78%) |
Aug 29, 2022 | 65.30 | 65.89 | 64.83 | 65.46 | 153,331 | -0.69(-1.04%) |
Aug 26, 2022 | 69.31 | 69.31 | 66.06 | 66.15 | 202,272 | -3.23(-4.66%) |
Aug 25, 2022 | 67.53 | 69.40 | 67.53 | 69.38 | 171,696 | +1.76(+2.60%) |
Aug 24, 2022 | 66.87 | 67.99 | 66.87 | 67.62 | 148,089 | +0.28(+0.41%) |
Aug 23, 2022 | 66.74 | 67.94 | 66.74 | 67.34 | 173,273 | +0.22(+0.32%) |
Aug 22, 2022 | 68.58 | 68.67 | 67.06 | 67.13 | 197,184 | -2.32(-3.34%) |
Aug 19, 2022 | 70.03 | 70.03 | 69.09 | 69.45 | 284,735 | -1.04(-1.48%) |
Aug 18, 2022 | 68.74 | 70.49 | 68.55 | 70.49 | 334,884 | +1.72(+2.50%) |
Aug 17, 2022 | 69.31 | 69.57 | 68.40 | 68.77 | 164,414 | -1.10(-1.58%) |
Aug 16, 2022 | 68.20 | 70.13 | 68.20 | 69.87 | 212,383 | +1.08(+1.57%) |
Aug 15, 2022 | 67.56 | 68.80 | 67.56 | 68.79 | 282,972 | +0.78(+1.14%) |
Aug 12, 2022 | 66.18 | 68.10 | 65.98 | 68.01 | 401,561 | +2.10(+3.19%) |
Aug 11, 2022 | 65.37 | 66.75 | 65.18 | 65.91 | 358,078 | +1.24(+1.92%) |
Aug 10, 2022 | 64.29 | 65.42 | 64.29 | 64.67 | 256,049 | +1.57(+2.49%) |
Aug 09, 2022 | 63.35 | 63.66 | 62.58 | 63.10 | 226,727 | -0.20(-0.31%) |
Aug 08, 2022 | 63.30 | 63.94 | 62.66 | 63.29 | 270,526 | +0.49(+0.78%) |
Aug 05, 2022 | 61.98 | 63.13 | 61.68 | 62.80 | 222,437 | +0.16(+0.25%) |
Aug 04, 2022 | 62.54 | 63.19 | 61.98 | 62.65 | 190,341 | +0.44(+0.71%) |
Aug 03, 2022 | 62.30 | 62.66 | 61.95 | 62.20 | 355,245 | +0.02(+0.03%) |
Aug 02, 2022 | 63.30 | 63.30 | 61.93 | 62.18 | 298,991 | -0.99(-1.57%) |
Aug 01, 2022 | 62.74 | 63.38 | 62.09 | 63.18 | 286,663 | +0.06(+0.09%) |
Jul 29, 2022 | 63.40 | 63.77 | 62.94 | 63.12 | 797,649 | -0.27(-0.42%) |
Jul 28, 2022 | 62.65 | 63.47 | 62.33 | 63.38 | 168,585 | +0.89(+1.43%) |
Jul 27, 2022 | 61.48 | 62.82 | 60.74 | 62.49 | 188,065 | +0.85(+1.37%) |
Jul 26, 2022 | 61.54 | 61.79 | 60.92 | 61.64 | 203,289 | -0.06(-0.10%) |
Jul 25, 2022 | 61.77 | 62.27 | 61.05 | 61.70 | 230,771 | +0.33(+0.54%) |
Jul 22, 2022 | 61.82 | 61.83 | 60.80 | 61.37 | 214,551 | +0.03(+0.05%) |
Jul 21, 2022 | 59.77 | 61.34 | 59.55 | 61.34 | 186,024 | +1.16(+1.93%) |
Jul 20, 2022 | 59.58 | 60.54 | 59.48 | 60.18 | 245,463 | +0.52(+0.87%) |
Jul 19, 2022 | 58.52 | 59.95 | 58.18 | 59.66 | 289,995 | +2.12(+3.69%) |
Jul 18, 2022 | 58.63 | 59.01 | 57.32 | 57.53 | 197,887 | -0.43(-0.75%) |
Jul 15, 2022 | 58.63 | 58.81 | 57.31 | 57.97 | 226,895 | +0.37(+0.65%) |
Jul 14, 2022 | 56.63 | 57.71 | 56.39 | 57.59 | 194,816 | -0.07(-0.12%) |
Jul 13, 2022 | 57.47 | 57.96 | 56.88 | 57.66 | 221,717 | -0.59(-1.01%) |
Jul 12, 2022 | 58.17 | 59.41 | 57.96 | 58.25 | 165,049 | +0.04(+0.07%) |
Jul 11, 2022 | 58.31 | 59.11 | 58.02 | 58.21 | 183,142 | -0.74(-1.25%) |
Jul 08, 2022 | 59.32 | 59.81 | 58.60 | 58.95 | 170,702 | -0.60(-1.00%) |
Jul 07, 2022 | 58.96 | 59.98 | 58.47 | 59.54 | 245,292 | +1.12(+1.91%) |
Jul 06, 2022 | 59.05 | 59.31 | 57.64 | 58.43 | 500,550 | -0.09(-0.15%) |
Jul 05, 2022 | 58.02 | 58.56 | 56.24 | 58.52 | 513,616 | -0.80(-1.35%) |