Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.54 | 56.36 | 53.96 | 54.35 | 203,162 | -0.14(-0.26%) |
Sep 29, 2022 | 56.65 | 58.24 | 54.44 | 54.49 | 227,172 | -2.80(-4.89%) |
Sep 28, 2022 | 57.09 | 58.09 | 56.80 | 57.29 | 218,936 | +0.20(+0.35%) |
Sep 27, 2022 | 58.74 | 59.18 | 56.64 | 57.09 | 137,585 | -1.05(-1.81%) |
Sep 26, 2022 | 57.44 | 58.85 | 57.44 | 58.14 | 119,796 | +0.22(+0.38%) |
Sep 23, 2022 | 57.94 | 58.05 | 57.00 | 57.92 | 149,579 | -0.90(-1.53%) |
Sep 22, 2022 | 60.40 | 60.50 | 58.35 | 58.82 | 145,774 | -1.60(-2.65%) |
Sep 21, 2022 | 61.82 | 62.43 | 60.10 | 60.42 | 124,816 | -1.18(-1.92%) |
Sep 20, 2022 | 60.28 | 61.97 | 60.16 | 61.60 | 173,137 | +0.62(+1.02%) |
Sep 19, 2022 | 60.72 | 63.10 | 60.53 | 60.98 | 194,882 | -0.18(-0.29%) |
Sep 16, 2022 | 60.88 | 61.66 | 58.95 | 61.16 | 968,223 | -0.62(-1.00%) |
Sep 15, 2022 | 62.59 | 62.93 | 60.92 | 61.78 | 462,061 | -0.97(-1.55%) |
Sep 14, 2022 | 62.15 | 62.84 | 61.01 | 62.75 | 251,503 | +0.62(+1.00%) |
Sep 13, 2022 | 62.16 | 62.98 | 61.44 | 62.13 | 282,146 | -1.83(-2.86%) |
Sep 12, 2022 | 62.37 | 64.07 | 62.37 | 63.96 | 231,335 | +1.71(+2.75%) |
Sep 09, 2022 | 61.57 | 62.86 | 60.89 | 62.25 | 161,209 | +1.43(+2.35%) |
Sep 08, 2022 | 58.89 | 61.77 | 58.17 | 60.82 | 200,046 | +1.73(+2.93%) |
Sep 07, 2022 | 57.91 | 59.29 | 57.35 | 59.09 | 282,141 | +1.43(+2.48%) |
Sep 06, 2022 | 60.28 | 60.84 | 57.15 | 57.66 | 289,538 | -2.18(-3.64%) |
Sep 02, 2022 | 61.25 | 61.63 | 59.45 | 59.84 | 310,506 | -0.96(-1.58%) |
Sep 01, 2022 | 61.86 | 62.49 | 60.19 | 60.80 | 305,841 | -1.11(-1.79%) |
Aug 31, 2022 | 62.88 | 63.97 | 61.01 | 61.91 | 183,513 | -0.17(-0.27%) |
Aug 30, 2022 | 61.19 | 62.48 | 60.03 | 62.08 | 283,024 | +1.57(+2.59%) |
Aug 29, 2022 | 65.05 | 65.91 | 60.37 | 60.51 | 354,658 | -5.08(-7.75%) |
Aug 26, 2022 | 68.72 | 68.72 | 65.47 | 65.59 | 131,900 | -2.75(-4.02%) |
Aug 25, 2022 | 67.14 | 68.34 | 67.02 | 68.34 | 204,576 | +1.33(+1.98%) |
Aug 24, 2022 | 67.51 | 68.09 | 66.72 | 67.01 | 101,515 | -0.41(-0.61%) |
Aug 23, 2022 | 68.56 | 69.24 | 67.29 | 67.42 | 125,048 | -0.86(-1.26%) |
Aug 22, 2022 | 69.93 | 70.46 | 67.94 | 68.28 | 120,580 | -3.56(-4.96%) |
Aug 19, 2022 | 73.55 | 73.57 | 71.54 | 71.84 | 118,105 | -2.89(-3.87%) |
Aug 18, 2022 | 74.20 | 76.47 | 74.16 | 74.73 | 67,226 | +0.18(+0.24%) |
Aug 17, 2022 | 75.04 | 75.85 | 73.61 | 74.55 | 90,531 | -1.39(-1.83%) |
Aug 16, 2022 | 74.93 | 76.49 | 74.54 | 75.94 | 94,002 | +0.74(+0.98%) |
Aug 15, 2022 | 74.84 | 75.42 | 72.05 | 75.20 | 127,221 | -0.48(-0.63%) |
Aug 12, 2022 | 74.20 | 75.94 | 73.83 | 75.68 | 79,196 | +2.13(+2.90%) |
Aug 11, 2022 | 73.81 | 74.55 | 73.06 | 73.55 | 81,309 | +0.54(+0.74%) |
Aug 10, 2022 | 72.00 | 74.08 | 71.68 | 73.01 | 108,977 | +2.24(+3.17%) |
Aug 09, 2022 | 70.12 | 70.83 | 69.57 | 70.77 | 79,630 | +0.07(+0.10%) |
Aug 08, 2022 | 71.16 | 71.34 | 69.85 | 70.70 | 215,534 | +0.09(+0.13%) |
Aug 05, 2022 | 72.10 | 73.02 | 70.37 | 70.61 | 172,950 | -1.81(-2.50%) |
Aug 04, 2022 | 72.39 | 72.52 | 71.45 | 72.42 | 81,215 | -0.09(-0.12%) |
Aug 03, 2022 | 73.18 | 73.67 | 72.13 | 72.51 | 83,681 | -0.28(-0.38%) |
Aug 02, 2022 | 72.01 | 73.31 | 72.01 | 72.79 | 70,751 | +0.24(+0.33%) |
Aug 01, 2022 | 71.69 | 73.73 | 71.12 | 72.55 | 147,767 | -0.10(-0.14%) |
Jul 29, 2022 | 71.46 | 72.97 | 71.46 | 72.65 | 97,447 | +1.23(+1.72%) |
Jul 28, 2022 | 71.97 | 71.97 | 68.85 | 71.42 | 115,817 | -0.63(-0.87%) |
Jul 27, 2022 | 70.29 | 73.11 | 70.29 | 72.05 | 286,923 | +2.39(+3.43%) |
Jul 26, 2022 | 68.86 | 70.19 | 68.48 | 69.66 | 134,485 | +0.20(+0.29%) |
Jul 25, 2022 | 69.40 | 70.49 | 68.17 | 69.46 | 131,175 | +0.38(+0.55%) |
Jul 22, 2022 | 70.75 | 71.36 | 68.49 | 69.08 | 142,058 | -1.97(-2.77%) |
Jul 21, 2022 | 69.77 | 71.65 | 69.08 | 71.05 | 206,355 | +2.19(+3.18%) |
Jul 20, 2022 | 65.87 | 68.94 | 65.87 | 68.86 | 129,181 | +2.41(+3.63%) |
Jul 19, 2022 | 64.91 | 67.32 | 64.91 | 66.45 | 161,641 | +2.41(+3.76%) |
Jul 18, 2022 | 64.43 | 65.86 | 63.74 | 64.04 | 123,932 | +0.07(+0.11%) |
Jul 15, 2022 | 64.48 | 64.56 | 63.00 | 63.97 | 176,912 | +1.07(+1.70%) |
Jul 14, 2022 | 61.56 | 63.16 | 60.62 | 62.90 | 85,269 | +0.18(+0.29%) |
Jul 13, 2022 | 64.86 | 64.86 | 62.53 | 62.72 | 86,601 | -2.55(-3.91%) |
Jul 12, 2022 | 64.05 | 66.42 | 64.05 | 65.27 | 270,969 | +0.70(+1.08%) |
Jul 11, 2022 | 64.02 | 65.10 | 63.28 | 64.57 | 90,132 | -0.37(-0.57%) |
Jul 08, 2022 | 65.88 | 65.91 | 64.30 | 64.94 | 147,214 | -0.94(-1.43%) |
Jul 07, 2022 | 64.56 | 67.08 | 64.56 | 65.88 | 148,457 | +1.88(+2.94%) |
Jul 06, 2022 | 65.57 | 66.07 | 63.90 | 64.00 | 87,023 | -1.85(-2.81%) |
Jul 05, 2022 | 62.40 | 65.97 | 61.81 | 65.85 | 153,582 | +1.86(+2.91%) |