Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.56 | 57.16 | 55.65 | 55.76 | 138,360 | -1.04(-1.82%) |
Sep 29, 2022 | 56.43 | 56.94 | 55.57 | 56.79 | 94,682 | +0.18(+0.32%) |
Sep 28, 2022 | 56.46 | 57.23 | 55.54 | 56.61 | 184,672 | +0.42(+0.74%) |
Sep 27, 2022 | 57.22 | 57.78 | 55.60 | 56.19 | 120,027 | -0.72(-1.26%) |
Sep 26, 2022 | 56.57 | 57.60 | 56.57 | 56.91 | 103,525 | +0.18(+0.32%) |
Sep 23, 2022 | 58.15 | 58.25 | 56.42 | 56.73 | 89,698 | -1.78(-3.04%) |
Sep 22, 2022 | 59.18 | 59.18 | 58.17 | 58.51 | 74,604 | -0.50(-0.85%) |
Sep 21, 2022 | 59.36 | 60.39 | 58.83 | 59.01 | 81,084 | -0.35(-0.59%) |
Sep 20, 2022 | 59.42 | 59.42 | 58.64 | 59.36 | 65,210 | -0.35(-0.58%) |
Sep 19, 2022 | 59.70 | 60.20 | 58.91 | 59.71 | 85,047 | -0.54(-0.90%) |
Sep 16, 2022 | 59.35 | 60.36 | 58.80 | 60.25 | 301,142 | +0.83(+1.40%) |
Sep 15, 2022 | 59.58 | 60.46 | 59.18 | 59.42 | 91,545 | -0.46(-0.78%) |
Sep 14, 2022 | 59.31 | 60.88 | 59.10 | 59.88 | 133,713 | +0.52(+0.88%) |
Sep 13, 2022 | 60.85 | 61.13 | 58.89 | 59.36 | 185,466 | -2.45(-3.96%) |
Sep 12, 2022 | 61.42 | 62.25 | 61.13 | 61.81 | 113,821 | +0.69(+1.12%) |
Sep 09, 2022 | 60.78 | 61.34 | 60.48 | 61.12 | 120,793 | +0.65(+1.07%) |
Sep 08, 2022 | 61.00 | 61.19 | 60.10 | 60.47 | 77,893 | -1.05(-1.70%) |
Sep 07, 2022 | 60.41 | 61.95 | 60.09 | 61.52 | 102,484 | +0.99(+1.63%) |
Sep 06, 2022 | 60.17 | 61.13 | 59.92 | 60.53 | 163,285 | +0.81(+1.36%) |
Sep 02, 2022 | 61.30 | 61.52 | 59.22 | 59.72 | 88,810 | -0.98(-1.61%) |
Sep 01, 2022 | 60.77 | 61.78 | 60.48 | 60.69 | 131,790 | -0.56(-0.92%) |
Aug 31, 2022 | 62.09 | 62.31 | 61.26 | 61.26 | 175,281 | -0.58(-0.94%) |
Aug 30, 2022 | 62.31 | 62.31 | 61.63 | 61.84 | 174,780 | -0.46(-0.73%) |
Aug 29, 2022 | 62.27 | 63.51 | 61.46 | 62.29 | 103,999 | -0.22(-0.36%) |
Aug 26, 2022 | 63.92 | 64.27 | 62.29 | 62.51 | 85,028 | -1.56(-2.43%) |
Aug 25, 2022 | 62.73 | 64.15 | 62.55 | 64.07 | 73,585 | +1.32(+2.10%) |
Aug 24, 2022 | 62.90 | 63.31 | 62.01 | 62.76 | 76,348 | -0.15(-0.23%) |
Aug 23, 2022 | 63.55 | 64.07 | 62.70 | 62.90 | 84,465 | -0.77(-1.22%) |
Aug 22, 2022 | 64.00 | 64.00 | 63.01 | 63.68 | 82,862 | -0.52(-0.81%) |
Aug 19, 2022 | 65.75 | 65.75 | 64.12 | 64.20 | 142,189 | -1.66(-2.51%) |
Aug 18, 2022 | 65.15 | 66.15 | 65.09 | 65.86 | 58,021 | +0.62(+0.95%) |
Aug 17, 2022 | 64.94 | 65.88 | 64.94 | 65.24 | 187,648 | -0.13(-0.19%) |
Aug 16, 2022 | 64.10 | 66.17 | 63.79 | 65.36 | 125,487 | +1.22(+1.90%) |
Aug 15, 2022 | 63.21 | 64.16 | 62.29 | 64.14 | 142,056 | +0.41(+0.64%) |
Aug 12, 2022 | 62.01 | 63.74 | 62.01 | 63.73 | 183,681 | +2.11(+3.42%) |
Aug 11, 2022 | 62.13 | 63.34 | 61.55 | 61.62 | 116,161 | -0.02(-0.03%) |
Aug 10, 2022 | 62.50 | 62.82 | 61.50 | 61.64 | 141,214 | -0.04(-0.06%) |
Aug 09, 2022 | 62.12 | 62.50 | 61.37 | 61.68 | 180,030 | -0.24(-0.39%) |
Aug 08, 2022 | 62.04 | 63.03 | 61.37 | 61.92 | 193,387 | +0.13(+0.22%) |
Aug 05, 2022 | 61.39 | 61.86 | 60.88 | 61.79 | 262,158 | +0.27(+0.44%) |
Aug 04, 2022 | 62.54 | 63.13 | 61.41 | 61.52 | 108,830 | -1.07(-1.71%) |
Aug 03, 2022 | 63.86 | 63.86 | 62.53 | 62.59 | 88,657 | -0.73(-1.15%) |
Aug 02, 2022 | 63.60 | 63.86 | 62.70 | 63.32 | 112,915 | -0.44(-0.69%) |
Aug 01, 2022 | 63.60 | 65.07 | 63.00 | 63.76 | 226,299 | -0.08(-0.12%) |
Jul 29, 2022 | 64.19 | 64.33 | 63.52 | 63.84 | 155,339 | -0.14(-0.23%) |
Jul 28, 2022 | 64.00 | 64.23 | 62.78 | 63.98 | 63,387 | +0.13(+0.21%) |
Jul 27, 2022 | 62.44 | 64.05 | 61.64 | 63.85 | 120,040 | +1.88(+3.03%) |
Jul 26, 2022 | 62.85 | 62.85 | 61.60 | 61.97 | 74,215 | -1.38(-2.17%) |
Jul 25, 2022 | 63.40 | 63.60 | 62.93 | 63.35 | 88,804 | -0.03(-0.05%) |
Jul 22, 2022 | 63.54 | 63.84 | 62.48 | 63.37 | 101,698 | +0.21(+0.34%) |
Jul 21, 2022 | 63.51 | 63.53 | 62.28 | 63.16 | 115,241 | -0.82(-1.28%) |
Jul 20, 2022 | 62.76 | 64.89 | 62.76 | 63.98 | 119,905 | +0.61(+0.96%) |
Jul 19, 2022 | 63.41 | 64.24 | 63.01 | 63.37 | 151,935 | +0.70(+1.12%) |
Jul 18, 2022 | 64.46 | 64.82 | 62.54 | 62.67 | 119,602 | -0.97(-1.53%) |
Jul 15, 2022 | 65.19 | 65.19 | 63.31 | 63.64 | 101,780 | -0.58(-0.90%) |
Jul 14, 2022 | 62.43 | 64.52 | 62.43 | 64.22 | 122,366 | +1.42(+2.27%) |
Jul 13, 2022 | 62.43 | 63.12 | 60.79 | 62.80 | 156,859 | -0.23(-0.37%) |
Jul 12, 2022 | 64.82 | 65.32 | 60.72 | 63.03 | 549,276 | -6.72(-9.64%) |
Jul 11, 2022 | 69.80 | 70.71 | 69.47 | 69.75 | 104,538 | -0.17(-0.25%) |
Jul 08, 2022 | 70.77 | 71.73 | 69.60 | 69.92 | 65,748 | -1.38(-1.93%) |
Jul 07, 2022 | 69.62 | 71.72 | 69.33 | 71.30 | 145,938 | +1.99(+2.87%) |
Jul 06, 2022 | 70.30 | 71.29 | 68.80 | 69.31 | 105,303 | -1.19(-1.69%) |
Jul 05, 2022 | 69.38 | 71.88 | 67.87 | 70.50 | 153,614 | +0.35(+0.49%) |