Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.82 | 61.12 | 60.54 | 61.10 | 2,841 | +0.12(+0.20%) |
Sep 29, 2022 | 60.82 | 61.32 | 59.98 | 60.97 | 4,434 | +0.12(+0.19%) |
Sep 28, 2022 | 59.83 | 61.70 | 59.83 | 60.86 | 14,250 | +0.62(+1.04%) |
Sep 27, 2022 | 60.65 | 62.29 | 60.23 | 60.23 | 11,705 | +0.22(+0.37%) |
Sep 26, 2022 | 60.56 | 60.93 | 59.79 | 60.01 | 9,767 | -1.25(-2.04%) |
Sep 23, 2022 | 61.52 | 61.52 | 61.26 | 61.26 | 2,620 | -0.36(-0.59%) |
Sep 22, 2022 | 62.47 | 62.47 | 61.62 | 61.62 | 2,825 | -1.02(-1.62%) |
Sep 21, 2022 | 63.34 | 63.74 | 62.36 | 62.64 | 8,779 | +0.27(+0.43%) |
Sep 20, 2022 | 63.48 | 63.81 | 62.37 | 62.37 | 6,510 | -1.16(-1.83%) |
Sep 19, 2022 | 63.42 | 63.53 | 62.51 | 63.53 | 4,352 | +0.11(+0.17%) |
Sep 16, 2022 | 64.29 | 65.25 | 62.66 | 63.43 | 15,348 | -1.44(-2.22%) |
Sep 15, 2022 | 65.70 | 66.21 | 63.02 | 64.87 | 8,084 | -0.47(-0.72%) |
Sep 14, 2022 | 63.14 | 66.19 | 62.77 | 65.34 | 18,811 | +2.88(+4.61%) |
Sep 13, 2022 | 61.45 | 62.46 | 61.45 | 62.46 | 7,764 | +0.28(+0.45%) |
Sep 12, 2022 | 61.64 | 62.85 | 61.64 | 62.18 | 5,239 | +0.55(+0.89%) |
Sep 09, 2022 | 61.72 | 62.95 | 61.57 | 61.63 | 8,132 | +0.09(+0.14%) |
Sep 08, 2022 | 61.08 | 62.00 | 61.08 | 61.55 | 3,082 | +0.49(+0.80%) |
Sep 07, 2022 | 62.78 | 62.78 | 60.94 | 61.06 | 7,263 | -0.26(-0.42%) |
Sep 06, 2022 | 61.33 | 62.33 | 61.32 | 61.32 | 4,430 | -0.29(-0.47%) |
Sep 02, 2022 | 62.37 | 62.85 | 61.41 | 61.60 | 9,212 | -0.66(-1.06%) |
Sep 01, 2022 | 61.47 | 62.27 | 60.94 | 62.27 | 2,390 | -0.11(-0.17%) |
Aug 31, 2022 | 61.92 | 62.66 | 61.30 | 62.37 | 5,896 | -0.35(-0.55%) |
Aug 30, 2022 | 62.37 | 63.97 | 62.37 | 62.72 | 5,797 | -0.07(-0.11%) |
Aug 29, 2022 | 60.94 | 62.78 | 60.94 | 62.78 | 10,105 | +1.91(+3.14%) |
Aug 26, 2022 | 60.93 | 62.24 | 60.74 | 60.88 | 11,720 | -0.06(-0.09%) |
Aug 25, 2022 | 60.81 | 61.61 | 59.97 | 60.93 | 9,730 | +1.07(+1.78%) |
Aug 24, 2022 | 60.76 | 60.76 | 59.87 | 59.87 | 3,536 | -1.07(-1.75%) |
Aug 23, 2022 | 60.56 | 62.19 | 60.56 | 60.93 | 8,494 | -0.17(-0.28%) |
Aug 22, 2022 | 63.00 | 63.00 | 60.29 | 61.11 | 13,597 | -2.02(-3.19%) |
Aug 19, 2022 | 60.65 | 64.65 | 60.65 | 63.12 | 15,146 | +2.42(+3.98%) |
Aug 18, 2022 | 58.71 | 60.70 | 58.46 | 60.70 | 1,533 | +0.20(+0.33%) |
Aug 17, 2022 | 60.75 | 60.98 | 60.03 | 60.50 | 8,563 | -0.76(-1.24%) |
Aug 16, 2022 | 60.50 | 62.74 | 60.50 | 61.26 | 9,126 | +0.57(+0.94%) |
Aug 15, 2022 | 56.69 | 61.50 | 56.69 | 60.69 | 31,133 | +3.62(+6.34%) |
Aug 12, 2022 | 55.26 | 57.07 | 55.26 | 57.07 | 14,389 | +2.15(+3.92%) |
Aug 11, 2022 | 55.39 | 56.92 | 54.55 | 54.92 | 18,286 | -0.38(-0.69%) |
Aug 10, 2022 | 54.98 | 56.48 | 54.80 | 55.30 | 11,054 | +0.76(+1.40%) |
Aug 09, 2022 | 54.31 | 55.63 | 54.31 | 54.54 | 16,187 | +0.43(+0.79%) |
Aug 08, 2022 | 53.89 | 57.07 | 53.89 | 54.11 | 19,543 | +0.74(+1.39%) |
Aug 05, 2022 | 52.88 | 55.26 | 52.88 | 53.37 | 8,823 | +0.96(+1.84%) |
Aug 04, 2022 | 51.93 | 52.77 | 50.86 | 52.40 | 4,606 | +0.64(+1.23%) |
Aug 03, 2022 | 52.51 | 53.15 | 51.77 | 51.77 | 4,879 | -0.69(-1.31%) |
Aug 02, 2022 | 54.11 | 54.11 | 52.42 | 52.45 | 3,861 | -0.40(-0.76%) |
Aug 01, 2022 | 52.40 | 53.55 | 52.40 | 52.85 | 2,617 | +0.46(+0.87%) |
Jul 29, 2022 | 52.78 | 53.22 | 52.26 | 52.39 | 4,756 | +0.23(+0.44%) |
Jul 28, 2022 | 51.93 | 52.90 | 51.93 | 52.17 | 1,357 | -0.51(-0.98%) |
Jul 27, 2022 | 52.37 | 52.68 | 51.57 | 52.68 | 2,630 | +1.23(+2.39%) |
Jul 26, 2022 | 52.18 | 52.69 | 51.45 | 51.45 | 7,677 | -0.86(-1.64%) |
Jul 25, 2022 | 52.57 | 52.63 | 52.31 | 52.31 | 2,423 | -0.98(-1.84%) |
Jul 22, 2022 | 53.29 | 53.29 | 53.29 | 53.29 | 540 | +0.53(+1.01%) |
Jul 21, 2022 | 53.89 | 53.89 | 52.60 | 52.76 | 1,731 | -1.56(-2.88%) |
Jul 20, 2022 | 54.16 | 54.32 | 54.16 | 54.32 | 1,327 | +0.39(+0.72%) |
Jul 19, 2022 | 52.48 | 54.45 | 52.48 | 53.93 | 10,152 | +1.72(+3.28%) |
Jul 18, 2022 | 52.76 | 53.94 | 52.21 | 52.21 | 8,407 | -0.38(-0.72%) |
Jul 15, 2022 | 52.23 | 53.70 | 51.56 | 52.59 | 17,765 | +0.36(+0.69%) |
Jul 14, 2022 | 51.32 | 52.23 | 51.07 | 52.23 | 14,403 | +0.25(+0.48%) |
Jul 13, 2022 | 51.56 | 52.59 | 51.45 | 51.98 | 11,047 | -0.13(-0.26%) |
Jul 12, 2022 | 51.86 | 52.78 | 51.45 | 52.12 | 10,691 | -0.11(-0.22%) |
Jul 11, 2022 | 51.29 | 52.42 | 51.29 | 52.23 | 9,056 | +0.48(+0.92%) |
Jul 08, 2022 | 52.38 | 52.88 | 51.46 | 51.76 | 11,358 | -0.98(-1.86%) |
Jul 07, 2022 | 53.31 | 53.65 | 52.74 | 52.74 | 6,280 | -0.20(-0.38%) |
Jul 06, 2022 | 54.31 | 54.31 | 52.77 | 52.94 | 5,816 | -1.05(-1.94%) |
Jul 05, 2022 | 55.63 | 55.63 | 53.62 | 53.99 | 17,595 | -1.71(-3.06%) |