Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.53 | 59.66 | 58.13 | 58.14 | 391,722 | -1.39(-2.33%) |
Sep 29, 2022 | 60.33 | 60.65 | 59.51 | 59.52 | 359,442 | -1.00(-1.66%) |
Sep 28, 2022 | 59.04 | 60.80 | 58.73 | 60.53 | 375,577 | +1.49(+2.52%) |
Sep 27, 2022 | 58.76 | 59.43 | 58.67 | 59.04 | 585,655 | +0.72(+1.23%) |
Sep 26, 2022 | 58.09 | 59.41 | 57.77 | 58.32 | 331,526 | -0.02(-0.03%) |
Sep 23, 2022 | 58.52 | 58.75 | 57.91 | 58.34 | 458,921 | -0.47(-0.79%) |
Sep 22, 2022 | 59.72 | 59.77 | 58.50 | 58.81 | 351,187 | -0.85(-1.42%) |
Sep 21, 2022 | 60.26 | 60.98 | 59.63 | 59.65 | 489,217 | -0.51(-0.85%) |
Sep 20, 2022 | 60.98 | 61.16 | 60.00 | 60.17 | 381,627 | -0.94(-1.54%) |
Sep 19, 2022 | 60.76 | 61.21 | 60.16 | 61.11 | 736,218 | +0.20(+0.32%) |
Sep 16, 2022 | 60.23 | 61.40 | 60.16 | 60.91 | 531,707 | +0.00(+0.00%) |
Sep 15, 2022 | 61.01 | 61.71 | 60.72 | 60.91 | 331,394 | -0.34(-0.56%) |
Sep 14, 2022 | 62.16 | 62.32 | 60.82 | 61.25 | 294,250 | -0.64(-1.04%) |
Sep 13, 2022 | 62.58 | 63.22 | 61.80 | 61.90 | 329,399 | -1.77(-2.78%) |
Sep 12, 2022 | 63.69 | 64.12 | 63.16 | 63.66 | 335,048 | -0.04(-0.06%) |
Sep 09, 2022 | 63.30 | 63.80 | 63.30 | 63.70 | 422,193 | +0.53(+0.84%) |
Sep 08, 2022 | 64.85 | 64.85 | 62.86 | 63.17 | 378,063 | -1.74(-2.68%) |
Sep 07, 2022 | 64.45 | 65.06 | 63.76 | 64.91 | 582,941 | +0.50(+0.78%) |
Sep 06, 2022 | 65.37 | 65.77 | 64.26 | 64.41 | 280,952 | -0.91(-1.40%) |
Sep 02, 2022 | 65.65 | 66.96 | 65.10 | 65.32 | 363,794 | +0.03(+0.04%) |
Sep 01, 2022 | 64.45 | 65.29 | 63.92 | 65.29 | 560,574 | +0.77(+1.20%) |
Aug 31, 2022 | 64.86 | 65.13 | 64.00 | 64.52 | 381,456 | -0.38(-0.59%) |
Aug 30, 2022 | 64.74 | 65.05 | 64.41 | 64.90 | 258,509 | -0.07(-0.11%) |
Aug 29, 2022 | 64.66 | 65.34 | 64.23 | 64.98 | 200,666 | +0.31(+0.47%) |
Aug 26, 2022 | 65.75 | 66.00 | 64.64 | 64.67 | 258,177 | -1.18(-1.79%) |
Aug 25, 2022 | 65.87 | 65.94 | 64.80 | 65.85 | 254,647 | +0.37(+0.57%) |
Aug 24, 2022 | 66.23 | 66.30 | 65.38 | 65.48 | 218,629 | -0.47(-0.71%) |
Aug 23, 2022 | 65.86 | 66.01 | 65.24 | 65.94 | 198,156 | +0.26(+0.40%) |
Aug 22, 2022 | 65.08 | 65.74 | 64.80 | 65.68 | 230,856 | +0.35(+0.54%) |
Aug 19, 2022 | 65.59 | 65.59 | 64.52 | 65.33 | 224,137 | -0.57(-0.86%) |
Aug 18, 2022 | 65.98 | 66.57 | 65.81 | 65.90 | 294,696 | +0.32(+0.49%) |
Aug 17, 2022 | 65.51 | 65.78 | 65.14 | 65.57 | 260,007 | -0.03(-0.04%) |
Aug 16, 2022 | 65.27 | 66.00 | 65.17 | 65.60 | 363,453 | -0.29(-0.44%) |
Aug 15, 2022 | 66.00 | 66.56 | 65.56 | 65.89 | 181,237 | -0.23(-0.35%) |
Aug 12, 2022 | 64.71 | 66.17 | 64.71 | 66.12 | 272,231 | +1.30(+2.00%) |
Aug 11, 2022 | 65.00 | 66.22 | 64.74 | 64.82 | 311,440 | -0.43(-0.65%) |
Aug 10, 2022 | 65.90 | 66.34 | 64.99 | 65.25 | 555,032 | +0.47(+0.73%) |
Aug 09, 2022 | 63.78 | 64.89 | 63.40 | 64.78 | 677,224 | +0.94(+1.47%) |
Aug 08, 2022 | 62.88 | 65.57 | 62.88 | 63.84 | 679,658 | +1.13(+1.80%) |
Aug 05, 2022 | 66.80 | 66.86 | 61.46 | 62.71 | 1,583,892 | -4.64(-6.90%) |
Aug 04, 2022 | 66.54 | 67.42 | 66.35 | 67.35 | 759,561 | +0.81(+1.21%) |
Aug 03, 2022 | 66.15 | 66.85 | 65.87 | 66.55 | 453,413 | +0.56(+0.84%) |
Aug 02, 2022 | 66.47 | 66.97 | 65.97 | 65.99 | 514,127 | -0.75(-1.12%) |
Aug 01, 2022 | 66.59 | 66.97 | 66.05 | 66.74 | 626,379 | -0.06(-0.10%) |
Jul 29, 2022 | 65.47 | 67.31 | 65.47 | 66.81 | 525,313 | +1.30(+1.98%) |
Jul 28, 2022 | 64.50 | 65.81 | 64.50 | 65.51 | 480,079 | +0.88(+1.36%) |
Jul 27, 2022 | 64.05 | 64.82 | 63.65 | 64.63 | 236,698 | +0.64(+1.00%) |
Jul 26, 2022 | 63.79 | 64.50 | 63.57 | 63.99 | 247,238 | -0.14(-0.22%) |
Jul 25, 2022 | 63.88 | 64.32 | 62.86 | 64.13 | 329,290 | -0.04(-0.06%) |
Jul 22, 2022 | 63.08 | 64.18 | 62.63 | 64.16 | 458,144 | +1.11(+1.76%) |
Jul 21, 2022 | 62.11 | 63.34 | 62.03 | 63.05 | 650,136 | +0.74(+1.19%) |
Jul 20, 2022 | 64.07 | 64.07 | 61.84 | 62.31 | 677,847 | -1.43(-2.24%) |
Jul 19, 2022 | 62.48 | 64.19 | 62.48 | 63.74 | 698,846 | +1.42(+2.28%) |
Jul 18, 2022 | 63.08 | 63.26 | 62.20 | 62.32 | 490,649 | -0.51(-0.81%) |
Jul 15, 2022 | 62.13 | 63.37 | 61.50 | 62.83 | 756,310 | +0.92(+1.48%) |
Jul 14, 2022 | 56.28 | 62.08 | 56.13 | 61.91 | 1,560,396 | +5.98(+10.69%) |
Jul 13, 2022 | 60.04 | 60.19 | 55.93 | 55.93 | 905,676 | -5.54(-9.02%) |
Jul 12, 2022 | 60.20 | 61.85 | 60.20 | 61.48 | 637,143 | +0.72(+1.19%) |
Jul 11, 2022 | 60.96 | 61.29 | 60.11 | 60.75 | 485,598 | -0.23(-0.38%) |
Jul 08, 2022 | 60.21 | 61.35 | 60.21 | 60.98 | 586,509 | +0.44(+0.73%) |
Jul 07, 2022 | 60.85 | 61.05 | 60.03 | 60.54 | 601,306 | -0.37(-0.61%) |
Jul 06, 2022 | 59.76 | 61.21 | 59.76 | 60.91 | 498,665 | +1.14(+1.91%) |
Jul 05, 2022 | 61.20 | 61.84 | 58.87 | 59.77 | 691,335 | -2.79(-4.46%) |