Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.94 | 59.96 | 58.85 | 58.90 | 8,995 | +0.01(+0.02%) |
Sep 29, 2022 | 59.56 | 59.56 | 58.28 | 58.89 | 4,424 | -1.06(-1.77%) |
Sep 28, 2022 | 59.08 | 60.20 | 58.97 | 59.95 | 7,068 | +2.83(+4.95%) |
Sep 27, 2022 | 57.36 | 57.39 | 56.73 | 57.13 | 6,055 | +0.69(+1.23%) |
Sep 26, 2022 | 57.12 | 57.24 | 56.43 | 56.43 | 5,670 | -0.69(-1.21%) |
Sep 23, 2022 | 57.19 | 57.19 | 56.28 | 57.13 | 21,757 | -0.75(-1.30%) |
Sep 22, 2022 | 57.82 | 58.08 | 57.13 | 57.88 | 9,606 | -0.35(-0.60%) |
Sep 21, 2022 | 59.93 | 60.03 | 58.23 | 58.23 | 7,913 | -1.53(-2.56%) |
Sep 20, 2022 | 59.86 | 60.15 | 59.23 | 59.75 | 11,840 | -0.69(-1.14%) |
Sep 19, 2022 | 59.59 | 60.44 | 59.56 | 60.44 | 4,691 | -0.33(-0.55%) |
Sep 16, 2022 | 61.25 | 61.25 | 59.94 | 60.77 | 13,973 | -0.55(-0.90%) |
Sep 15, 2022 | 60.90 | 61.85 | 60.70 | 61.32 | 48,562 | +0.30(+0.49%) |
Sep 14, 2022 | 60.58 | 61.14 | 60.52 | 61.02 | 6,082 | +0.54(+0.89%) |
Sep 13, 2022 | 61.97 | 61.97 | 60.31 | 60.48 | 5,984 | -2.68(-4.24%) |
Sep 12, 2022 | 63.22 | 63.22 | 63.00 | 63.16 | 1,419 | +0.14(+0.22%) |
Sep 09, 2022 | 62.80 | 63.15 | 62.80 | 63.02 | 2,455 | +0.81(+1.30%) |
Sep 08, 2022 | 60.53 | 62.21 | 60.53 | 62.21 | 4,246 | +1.38(+2.27%) |
Sep 07, 2022 | 59.26 | 60.83 | 59.20 | 60.83 | 5,693 | +1.78(+3.01%) |
Sep 06, 2022 | 60.03 | 60.03 | 59.00 | 59.05 | 19,370 | -0.90(-1.50%) |
Sep 02, 2022 | 61.71 | 61.71 | 59.77 | 59.95 | 3,485 | -1.37(-2.24%) |
Sep 01, 2022 | 60.19 | 61.32 | 59.70 | 61.32 | 15,199 | +0.88(+1.45%) |
Aug 31, 2022 | 61.00 | 61.00 | 60.16 | 60.44 | 59,579 | -0.09(-0.15%) |
Aug 30, 2022 | 61.35 | 61.35 | 60.26 | 60.54 | 5,208 | -0.52(-0.85%) |
Aug 29, 2022 | 61.00 | 61.75 | 61.00 | 61.06 | 4,449 | -0.78(-1.26%) |
Aug 26, 2022 | 62.72 | 62.72 | 61.84 | 61.84 | 3,817 | -2.07(-3.24%) |
Aug 25, 2022 | 63.96 | 64.12 | 63.78 | 63.91 | 3,879 | -0.10(-0.16%) |
Aug 24, 2022 | 63.29 | 64.22 | 63.29 | 64.01 | 15,596 | +0.74(+1.17%) |
Aug 23, 2022 | 63.36 | 63.59 | 62.77 | 63.27 | 19,526 | -0.20(-0.31%) |
Aug 22, 2022 | 63.93 | 64.15 | 63.25 | 63.47 | 7,242 | -1.08(-1.68%) |
Aug 19, 2022 | 64.25 | 64.55 | 64.19 | 64.55 | 3,040 | -0.15(-0.23%) |
Aug 18, 2022 | 64.77 | 64.77 | 64.11 | 64.70 | 4,099 | -0.18(-0.28%) |
Aug 17, 2022 | 65.11 | 65.46 | 64.64 | 64.88 | 5,275 | -1.08(-1.64%) |
Aug 16, 2022 | 66.08 | 66.23 | 65.64 | 65.96 | 6,532 | -0.70(-1.05%) |
Aug 15, 2022 | 65.96 | 66.73 | 65.96 | 66.66 | 6,749 | +0.68(+1.03%) |
Aug 12, 2022 | 65.11 | 66.19 | 65.11 | 65.98 | 9,439 | +0.71(+1.09%) |
Aug 11, 2022 | 67.10 | 67.10 | 65.00 | 65.27 | 76,026 | -1.53(-2.29%) |
Aug 10, 2022 | 66.04 | 66.80 | 65.80 | 66.80 | 10,344 | +1.35(+2.06%) |
Aug 09, 2022 | 66.12 | 66.46 | 65.07 | 65.45 | 11,158 | -1.07(-1.61%) |
Aug 08, 2022 | 66.69 | 67.09 | 65.86 | 66.52 | 8,637 | +0.25(+0.38%) |
Aug 05, 2022 | 64.29 | 66.39 | 64.29 | 66.27 | 17,314 | +1.19(+1.82%) |
Aug 04, 2022 | 64.37 | 65.32 | 64.15 | 65.08 | 21,358 | +2.76(+4.43%) |
Aug 03, 2022 | 61.82 | 62.71 | 61.82 | 62.32 | 10,457 | +1.36(+2.23%) |
Aug 02, 2022 | 60.25 | 61.44 | 60.25 | 60.97 | 29,994 | +0.60(+1.00%) |
Aug 01, 2022 | 60.50 | 61.28 | 60.36 | 60.36 | 4,220 | -0.62(-1.02%) |
Jul 29, 2022 | 60.34 | 60.99 | 60.34 | 60.99 | 6,338 | -0.23(-0.37%) |
Jul 28, 2022 | 61.49 | 61.49 | 59.96 | 61.21 | 2,495 | -0.32(-0.52%) |
Jul 27, 2022 | 60.26 | 61.56 | 60.26 | 61.53 | 11,948 | +0.85(+1.41%) |
Jul 26, 2022 | 60.00 | 61.22 | 59.97 | 60.68 | 4,605 | +0.44(+0.74%) |
Jul 25, 2022 | 60.59 | 60.59 | 59.62 | 60.23 | 15,363 | +0.05(+0.08%) |
Jul 22, 2022 | 61.27 | 61.27 | 60.05 | 60.18 | 5,436 | -1.12(-1.83%) |
Jul 21, 2022 | 61.48 | 61.59 | 61.15 | 61.30 | 5,123 | +0.20(+0.33%) |
Jul 20, 2022 | 61.09 | 61.44 | 60.48 | 61.10 | 4,677 | +0.27(+0.44%) |
Jul 19, 2022 | 60.15 | 60.91 | 60.15 | 60.83 | 3,084 | +1.51(+2.54%) |
Jul 18, 2022 | 61.24 | 61.43 | 59.33 | 59.33 | 4,063 | -1.27(-2.09%) |
Jul 15, 2022 | 59.71 | 60.64 | 59.71 | 60.59 | 50,935 | +0.91(+1.52%) |
Jul 14, 2022 | 59.83 | 59.87 | 59.23 | 59.68 | 4,321 | -0.95(-1.57%) |
Jul 13, 2022 | 60.62 | 60.99 | 60.30 | 60.63 | 6,772 | +0.27(+0.45%) |
Jul 12, 2022 | 60.14 | 60.64 | 59.42 | 60.36 | 15,892 | -0.20(-0.33%) |
Jul 11, 2022 | 61.01 | 61.21 | 60.56 | 60.56 | 2,714 | -1.35(-2.18%) |
Jul 08, 2022 | 61.86 | 61.91 | 61.36 | 61.91 | 3,446 | +0.34(+0.55%) |
Jul 07, 2022 | 61.29 | 61.84 | 61.27 | 61.57 | 20,479 | +1.04(+1.72%) |
Jul 06, 2022 | 60.81 | 61.38 | 60.08 | 60.53 | 8,620 | +0.08(+0.14%) |
Jul 05, 2022 | 58.94 | 60.45 | 58.94 | 60.45 | 6,544 | +1.38(+2.33%) |