Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.19 | 64.24 | 62.04 | 62.23 | 2,936,880 | -1.30(-2.05%) |
Sep 29, 2022 | 65.09 | 65.08 | 62.62 | 63.54 | 2,411,650 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.92 | 3,666,759 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.23 | 65.06 | 65.72 | 6,219,108 | -0.24(-0.36%) |
Sep 26, 2022 | 62.89 | 68.02 | 62.69 | 65.96 | 13,856,314 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.94 | 56.91 | 58.90 | 3,216,539 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.81 | 59.43 | 4,000,783 | -3.75(-5.94%) |
Sep 21, 2022 | 66.65 | 66.65 | 63.14 | 63.18 | 4,492,601 | -3.76(-5.62%) |
Sep 20, 2022 | 66.65 | 69.34 | 65.86 | 66.94 | 6,377,015 | +1.89(+2.90%) |
Sep 19, 2022 | 63.51 | 66.48 | 63.51 | 65.06 | 4,492,627 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.98 | 64.59 | 4,101,943 | +0.19(+0.29%) |
Sep 15, 2022 | 61.32 | 66.10 | 60.59 | 64.41 | 7,172,852 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.91 | 57.44 | 59.92 | 4,480,743 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.89 | 2,658,658 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.70 | 2,090,062 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.32 | 61.99 | 1,302,191 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.16 | 60.89 | 1,556,308 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.62 | 57.18 | 59.55 | 1,636,479 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.47 | 57.46 | 1,663,000 | -0.97(-1.66%) |
Sep 02, 2022 | 58.89 | 59.64 | 57.55 | 58.43 | 1,475,887 | +0.00(+0.00%) |
Sep 01, 2022 | 59.08 | 59.16 | 56.53 | 58.43 | 2,310,615 | -1.39(-2.33%) |
Aug 31, 2022 | 59.98 | 60.85 | 59.10 | 59.82 | 1,517,815 | +0.38(+0.63%) |
Aug 30, 2022 | 61.93 | 62.56 | 58.64 | 59.45 | 1,911,507 | -2.17(-3.53%) |
Aug 29, 2022 | 60.88 | 62.18 | 60.34 | 61.62 | 1,145,272 | +0.08(+0.13%) |
Aug 26, 2022 | 64.45 | 65.27 | 61.50 | 61.54 | 1,619,447 | -2.59(-4.03%) |
Aug 25, 2022 | 62.80 | 64.89 | 62.80 | 64.13 | 1,505,585 | +2.10(+3.39%) |
Aug 24, 2022 | 60.72 | 62.65 | 60.27 | 62.03 | 1,354,538 | +1.31(+2.16%) |
Aug 23, 2022 | 59.47 | 61.44 | 59.47 | 60.71 | 1,423,814 | +0.98(+1.64%) |
Aug 22, 2022 | 61.34 | 61.34 | 59.58 | 59.74 | 2,720,690 | -3.13(-4.98%) |
Aug 19, 2022 | 63.97 | 64.43 | 62.76 | 62.87 | 1,376,814 | -1.82(-2.81%) |
Aug 18, 2022 | 64.42 | 64.73 | 63.31 | 64.68 | 1,970,210 | +0.09(+0.14%) |
Aug 17, 2022 | 65.97 | 65.97 | 63.95 | 64.59 | 2,152,938 | -2.39(-3.57%) |
Aug 16, 2022 | 67.14 | 67.71 | 66.30 | 66.98 | 1,553,723 | -0.48(-0.72%) |
Aug 15, 2022 | 67.23 | 68.67 | 66.91 | 67.47 | 1,556,336 | -0.40(-0.60%) |
Aug 12, 2022 | 66.76 | 67.90 | 66.09 | 67.87 | 1,804,491 | +1.16(+1.73%) |
Aug 11, 2022 | 65.56 | 68.07 | 65.09 | 66.72 | 4,134,886 | +2.19(+3.40%) |
Aug 10, 2022 | 64.04 | 66.26 | 62.94 | 64.52 | 4,116,939 | -0.67(-1.03%) |
Aug 09, 2022 | 64.61 | 65.26 | 63.20 | 65.20 | 2,744,984 | +0.14(+0.21%) |
Aug 08, 2022 | 66.31 | 68.05 | 65.03 | 65.06 | 2,332,241 | -0.81(-1.23%) |
Aug 05, 2022 | 65.02 | 66.21 | 64.89 | 65.87 | 1,812,452 | -0.39(-0.58%) |
Aug 04, 2022 | 65.97 | 67.02 | 65.66 | 66.25 | 1,665,943 | +0.80(+1.22%) |
Aug 03, 2022 | 64.47 | 65.83 | 64.18 | 65.45 | 2,076,652 | +1.86(+2.92%) |
Aug 02, 2022 | 61.79 | 64.32 | 61.51 | 63.60 | 1,937,458 | +0.86(+1.37%) |
Aug 01, 2022 | 61.90 | 62.98 | 60.30 | 62.74 | 2,378,158 | +0.06(+0.09%) |
Jul 29, 2022 | 62.50 | 62.88 | 60.85 | 62.68 | 1,809,266 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.85 | 1,620,317 | +0.36(+0.57%) |
Jul 27, 2022 | 61.30 | 62.69 | 60.97 | 62.49 | 1,830,892 | +2.01(+3.33%) |
Jul 26, 2022 | 61.11 | 61.38 | 60.08 | 60.48 | 1,416,046 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,270 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.40 | 60.95 | 2,564,983 | -1.93(-3.06%) |
Jul 21, 2022 | 61.22 | 63.03 | 60.44 | 62.88 | 2,990,158 | +1.74(+2.84%) |
Jul 20, 2022 | 59.60 | 61.18 | 59.00 | 61.14 | 2,347,856 | +2.32(+3.94%) |
Jul 19, 2022 | 56.62 | 59.09 | 56.62 | 58.82 | 2,548,708 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.34 | 55.52 | 55.84 | 2,465,328 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,594 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.18 | 52.51 | 53.59 | 2,227,921 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,507 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,286 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,340,560 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.06 | 55.75 | 2,371,622 | -1.38(-2.42%) |
Jul 07, 2022 | 55.83 | 57.96 | 55.65 | 57.13 | 2,458,239 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,175,990 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,296 | -0.38(-0.67%) |