Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.56 | 61.78 | 59.45 | 60.18 | 170,399 | -0.78(-1.27%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.05 | 60.96 | 199,138 | -0.16(-0.26%) |
Sep 28, 2022 | 60.27 | 61.83 | 58.87 | 61.12 | 175,468 | +1.60(+2.69%) |
Sep 27, 2022 | 59.96 | 61.53 | 58.78 | 59.52 | 166,312 | +0.94(+1.60%) |
Sep 26, 2022 | 59.06 | 60.68 | 57.78 | 58.58 | 178,669 | -0.99(-1.67%) |
Sep 23, 2022 | 60.60 | 62.02 | 58.14 | 59.57 | 228,029 | -1.93(-3.14%) |
Sep 22, 2022 | 65.38 | 65.38 | 60.64 | 61.51 | 354,789 | -4.10(-6.25%) |
Sep 21, 2022 | 66.82 | 67.70 | 65.55 | 65.61 | 147,759 | -0.65(-0.99%) |
Sep 20, 2022 | 67.21 | 68.09 | 65.18 | 66.26 | 202,354 | -1.39(-2.06%) |
Sep 19, 2022 | 68.11 | 70.07 | 66.80 | 67.65 | 332,725 | -0.27(-0.40%) |
Sep 16, 2022 | 69.10 | 69.27 | 66.70 | 67.93 | 670,986 | -2.29(-3.27%) |
Sep 15, 2022 | 67.73 | 71.23 | 67.73 | 70.22 | 306,487 | +2.82(+4.18%) |
Sep 14, 2022 | 67.09 | 68.30 | 66.28 | 67.40 | 153,842 | +0.34(+0.50%) |
Sep 13, 2022 | 67.72 | 68.27 | 66.35 | 67.06 | 182,415 | -2.81(-4.02%) |
Sep 12, 2022 | 68.62 | 70.01 | 67.56 | 69.87 | 253,408 | +2.21(+3.27%) |
Sep 09, 2022 | 66.86 | 68.32 | 66.36 | 67.66 | 218,136 | +1.34(+2.03%) |
Sep 08, 2022 | 63.69 | 66.36 | 63.67 | 66.32 | 260,630 | +2.03(+3.16%) |
Sep 07, 2022 | 61.23 | 64.32 | 60.79 | 64.29 | 214,842 | +3.29(+5.39%) |
Sep 06, 2022 | 64.64 | 64.76 | 60.70 | 61.00 | 321,056 | -3.13(-4.88%) |
Sep 02, 2022 | 64.56 | 64.75 | 63.15 | 64.13 | 200,892 | +0.49(+0.77%) |
Sep 01, 2022 | 62.19 | 63.71 | 61.58 | 63.64 | 194,475 | +1.02(+1.64%) |
Aug 31, 2022 | 63.67 | 64.21 | 62.57 | 62.61 | 163,640 | -0.91(-1.44%) |
Aug 30, 2022 | 65.52 | 66.05 | 63.49 | 63.53 | 201,459 | -1.87(-2.86%) |
Aug 29, 2022 | 64.96 | 65.69 | 64.18 | 65.40 | 224,619 | -0.42(-0.64%) |
Aug 26, 2022 | 69.79 | 69.79 | 65.58 | 65.82 | 212,554 | -3.87(-5.56%) |
Aug 25, 2022 | 69.44 | 70.61 | 69.07 | 69.69 | 155,895 | +0.59(+0.86%) |
Aug 24, 2022 | 67.65 | 69.30 | 67.06 | 69.10 | 167,280 | +0.71(+1.04%) |
Aug 23, 2022 | 68.28 | 69.63 | 67.97 | 68.39 | 139,771 | +0.18(+0.26%) |
Aug 22, 2022 | 67.85 | 68.22 | 66.77 | 68.21 | 211,866 | -0.54(-0.78%) |
Aug 19, 2022 | 70.60 | 70.84 | 68.20 | 68.74 | 239,822 | -2.81(-3.93%) |
Aug 18, 2022 | 71.06 | 71.58 | 69.95 | 71.55 | 173,371 | +0.01(+0.01%) |
Aug 17, 2022 | 70.87 | 71.63 | 70.03 | 71.55 | 245,853 | -0.32(-0.44%) |
Aug 16, 2022 | 69.86 | 71.93 | 69.31 | 71.86 | 220,533 | +1.81(+2.58%) |
Aug 15, 2022 | 70.41 | 71.19 | 69.62 | 70.06 | 190,772 | -0.60(-0.85%) |
Aug 12, 2022 | 69.04 | 71.18 | 68.34 | 70.66 | 221,158 | +2.36(+3.45%) |
Aug 11, 2022 | 71.83 | 72.34 | 67.70 | 68.30 | 284,906 | -2.82(-3.97%) |
Aug 10, 2022 | 68.61 | 72.30 | 68.48 | 71.12 | 298,996 | +3.85(+5.72%) |
Aug 09, 2022 | 69.18 | 69.18 | 66.27 | 67.28 | 312,339 | -0.77(-1.13%) |
Aug 08, 2022 | 66.51 | 68.93 | 66.31 | 68.05 | 317,660 | +1.72(+2.59%) |
Aug 05, 2022 | 67.04 | 68.08 | 66.15 | 66.33 | 164,364 | -1.41(-2.08%) |
Aug 04, 2022 | 70.44 | 70.45 | 67.60 | 67.74 | 247,058 | -2.80(-3.97%) |
Aug 03, 2022 | 68.46 | 70.74 | 68.11 | 70.54 | 164,241 | +2.67(+3.93%) |
Aug 02, 2022 | 67.10 | 68.47 | 66.93 | 67.87 | 111,085 | +0.40(+0.60%) |
Aug 01, 2022 | 66.67 | 67.81 | 66.07 | 67.46 | 170,402 | +0.42(+0.63%) |
Jul 29, 2022 | 66.69 | 67.13 | 65.34 | 67.04 | 189,878 | +0.39(+0.59%) |
Jul 28, 2022 | 64.16 | 66.83 | 63.89 | 66.65 | 200,171 | +2.66(+4.16%) |
Jul 27, 2022 | 61.90 | 64.11 | 61.67 | 63.99 | 137,420 | +3.12(+5.13%) |
Jul 26, 2022 | 61.92 | 62.29 | 60.55 | 60.86 | 158,342 | -1.46(-2.34%) |
Jul 25, 2022 | 63.93 | 63.93 | 61.38 | 62.32 | 181,282 | -1.18(-1.85%) |
Jul 22, 2022 | 64.36 | 64.90 | 62.40 | 63.50 | 204,456 | -0.42(-0.66%) |
Jul 21, 2022 | 64.73 | 64.73 | 63.56 | 63.92 | 195,393 | -1.47(-2.24%) |
Jul 20, 2022 | 65.68 | 66.84 | 65.26 | 65.39 | 253,385 | +0.05(+0.07%) |
Jul 19, 2022 | 63.76 | 65.77 | 63.76 | 65.34 | 243,388 | +2.33(+3.70%) |
Jul 18, 2022 | 64.50 | 64.92 | 62.77 | 63.01 | 168,152 | -0.71(-1.12%) |
Jul 15, 2022 | 62.96 | 64.86 | 62.12 | 63.72 | 170,706 | +2.07(+3.35%) |
Jul 14, 2022 | 61.09 | 62.12 | 60.79 | 61.65 | 130,211 | -0.46(-0.74%) |
Jul 13, 2022 | 60.74 | 62.38 | 59.89 | 62.12 | 161,616 | +0.15(+0.24%) |
Jul 12, 2022 | 62.81 | 63.98 | 61.66 | 61.96 | 196,335 | -0.61(-0.98%) |
Jul 11, 2022 | 63.13 | 63.84 | 62.31 | 62.58 | 173,984 | -1.04(-1.64%) |
Jul 08, 2022 | 63.98 | 65.01 | 63.00 | 63.62 | 133,056 | -0.88(-1.37%) |
Jul 07, 2022 | 63.39 | 64.99 | 63.39 | 64.50 | 123,594 | +1.34(+2.13%) |
Jul 06, 2022 | 65.26 | 66.06 | 62.94 | 63.16 | 131,606 | -2.01(-3.09%) |
Jul 05, 2022 | 62.35 | 65.23 | 61.55 | 65.17 | 199,103 | +1.72(+2.71%) |