Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.01 | 57.76 | 55.80 | 56.51 | 2,008,037 | +0.76(+1.36%) |
Sep 29, 2022 | 57.04 | 57.09 | 55.27 | 55.75 | 2,974,032 | -1.92(-3.33%) |
Sep 28, 2022 | 57.10 | 57.98 | 56.96 | 57.67 | 2,926,849 | +0.66(+1.16%) |
Sep 27, 2022 | 59.37 | 59.51 | 56.89 | 57.01 | 3,094,646 | -1.63(-2.78%) |
Sep 26, 2022 | 59.31 | 59.93 | 58.32 | 58.64 | 2,245,428 | -0.93(-1.56%) |
Sep 23, 2022 | 60.75 | 60.79 | 59.06 | 59.57 | 3,189,440 | -1.93(-3.14%) |
Sep 22, 2022 | 62.42 | 62.83 | 61.40 | 61.50 | 1,698,543 | -0.97(-1.55%) |
Sep 21, 2022 | 63.77 | 64.05 | 62.43 | 62.47 | 2,535,803 | -0.92(-1.45%) |
Sep 20, 2022 | 63.93 | 64.12 | 62.89 | 63.39 | 1,770,039 | -0.72(-1.12%) |
Sep 19, 2022 | 63.32 | 64.18 | 63.22 | 64.11 | 1,213,592 | +0.32(+0.50%) |
Sep 16, 2022 | 64.01 | 64.24 | 63.25 | 63.79 | 5,856,489 | -0.76(-1.18%) |
Sep 15, 2022 | 65.01 | 65.90 | 64.47 | 64.55 | 1,978,840 | -0.91(-1.39%) |
Sep 14, 2022 | 65.23 | 65.96 | 64.93 | 65.46 | 1,172,908 | +0.45(+0.69%) |
Sep 13, 2022 | 65.51 | 65.78 | 64.69 | 65.01 | 1,365,857 | -1.65(-2.48%) |
Sep 12, 2022 | 65.82 | 66.81 | 65.61 | 66.66 | 1,815,436 | +1.19(+1.82%) |
Sep 09, 2022 | 65.24 | 65.74 | 64.90 | 65.47 | 1,440,024 | +0.77(+1.19%) |
Sep 08, 2022 | 62.84 | 64.75 | 62.50 | 64.70 | 1,342,862 | +1.48(+2.34%) |
Sep 07, 2022 | 62.20 | 63.31 | 62.00 | 63.22 | 1,790,243 | +1.11(+1.79%) |
Sep 06, 2022 | 62.40 | 62.78 | 61.26 | 62.11 | 1,657,417 | -0.41(-0.66%) |
Sep 02, 2022 | 62.52 | 0 | +0.06(+0.10%) | |||
Sep 01, 2022 | 62.73 | 62.78 | 61.42 | 62.46 | 1,340,293 | -0.72(-1.14%) |
Aug 31, 2022 | 63.84 | 64.43 | 63.16 | 63.18 | 1,676,924 | -0.48(-0.75%) |
Aug 30, 2022 | 64.15 | 64.75 | 63.51 | 63.66 | 1,118,775 | -0.40(-0.62%) |
Aug 29, 2022 | 63.41 | 64.35 | 63.41 | 64.06 | 1,026,568 | -0.05(-0.08%) |
Aug 26, 2022 | 66.14 | 66.60 | 64.05 | 64.11 | 1,426,963 | -2.46(-3.70%) |
Aug 25, 2022 | 66.36 | 66.76 | 66.10 | 66.57 | 1,811,006 | +0.42(+0.63%) |
Aug 24, 2022 | 65.98 | 66.84 | 65.89 | 66.15 | 872,219 | -0.02(-0.03%) |
Aug 23, 2022 | 66.50 | 66.85 | 66.02 | 66.17 | 1,156,548 | -0.40(-0.60%) |
Aug 22, 2022 | 66.00 | 66.78 | 65.69 | 66.57 | 995,530 | -0.54(-0.80%) |
Aug 19, 2022 | 67.37 | 67.85 | 66.55 | 67.11 | 978,436 | -0.68(-1.00%) |
Aug 18, 2022 | 67.86 | 68.19 | 67.43 | 67.79 | 977,148 | +0.04(+0.06%) |
Aug 17, 2022 | 67.67 | 68.10 | 67.15 | 67.75 | 1,383,811 | -0.41(-0.60%) |
Aug 16, 2022 | 68.24 | 68.51 | 67.62 | 68.16 | 1,096,991 | -0.42(-0.61%) |
Aug 15, 2022 | 68.36 | 69.25 | 68.36 | 68.58 | 667,979 | +0.03(+0.04%) |
Aug 12, 2022 | 69.02 | 69.07 | 68.14 | 68.55 | 929,443 | +0.15(+0.22%) |
Aug 11, 2022 | 68.32 | 68.89 | 67.27 | 68.40 | 1,214,904 | +0.68(+1.00%) |
Aug 10, 2022 | 65.80 | 67.86 | 65.43 | 67.72 | 1,813,487 | +3.01(+4.65%) |
Aug 09, 2022 | 64.44 | 64.80 | 63.92 | 64.71 | 816,671 | +0.10(+0.15%) |
Aug 08, 2022 | 64.60 | 65.36 | 64.47 | 64.61 | 1,018,878 | +0.11(+0.17%) |
Aug 05, 2022 | 64.30 | 64.54 | 63.62 | 64.50 | 820,063 | -0.14(-0.22%) |
Aug 04, 2022 | 64.03 | 64.65 | 63.77 | 64.64 | 630,934 | +0.77(+1.21%) |
Aug 03, 2022 | 63.39 | 64.10 | 63.02 | 63.87 | 952,505 | +0.86(+1.36%) |
Aug 02, 2022 | 62.96 | 63.61 | 62.92 | 63.01 | 1,209,818 | -0.53(-0.83%) |
Jul 29, 2022 | 63.54 | 0 | +0.51(+0.81%) | |||
Jul 28, 2022 | 62.12 | 63.42 | 61.60 | 63.03 | 1,652,239 | +1.02(+1.64%) |
Jul 27, 2022 | 61.46 | 62.47 | 61.32 | 62.01 | 1,796,086 | +0.95(+1.56%) |
Jul 26, 2022 | 61.69 | 61.81 | 60.66 | 61.06 | 809,878 | -0.88(-1.42%) |
Jul 25, 2022 | 61.89 | 62.16 | 61.34 | 61.94 | 791,515 | -0.04(-0.06%) |
Jul 22, 2022 | 61.99 | 62.31 | 61.37 | 61.98 | 1,075,962 | +0.14(+0.23%) |
Jul 21, 2022 | 61.25 | 61.89 | 60.95 | 61.84 | 1,030,345 | +0.59(+0.96%) |
Jul 20, 2022 | 60.13 | 61.58 | 60.00 | 61.25 | 984,861 | +0.96(+1.59%) |
Jul 19, 2022 | 59.01 | 60.72 | 59.00 | 60.29 | 1,047,738 | +1.97(+3.38%) |
Jul 18, 2022 | 58.82 | 59.20 | 58.26 | 58.32 | 1,698,097 | +0.07(+0.12%) |
Jul 15, 2022 | 57.44 | 58.32 | 56.62 | 58.25 | 1,284,525 | +1.59(+2.81%) |
Jul 14, 2022 | 56.97 | 57.25 | 55.60 | 56.66 | 2,685,329 | -0.62(-1.08%) |
Jul 13, 2022 | 57.46 | 57.77 | 56.41 | 57.28 | 1,173,251 | -1.14(-1.95%) |
Jul 12, 2022 | 57.49 | 58.95 | 57.49 | 58.42 | 969,550 | +0.64(+1.11%) |
Jul 11, 2022 | 58.44 | 58.73 | 57.56 | 57.78 | 961,556 | -1.13(-1.92%) |
Jul 08, 2022 | 58.90 | 59.33 | 58.50 | 58.91 | 1,166,803 | -0.58(-0.97%) |
Jul 07, 2022 | 58.52 | 59.63 | 58.49 | 59.49 | 1,169,849 | +1.34(+2.30%) |
Jul 06, 2022 | 58.48 | 58.68 | 57.50 | 58.15 | 1,416,440 | -0.33(-0.56%) |
Jul 05, 2022 | 57.02 | 58.54 | 56.88 | 58.48 | 1,521,751 | +1.47(+2.58%) |