Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.55 | 58.98 | 57.57 | 57.79 | 444,468 | -0.57(-0.98%) |
Sep 29, 2022 | 59.63 | 59.63 | 58.27 | 58.36 | 281,675 | -1.89(-3.14%) |
Sep 28, 2022 | 60.13 | 60.84 | 59.34 | 60.26 | 297,231 | +0.25(+0.42%) |
Sep 27, 2022 | 61.01 | 61.29 | 59.37 | 60.00 | 172,562 | -0.72(-1.18%) |
Sep 26, 2022 | 61.31 | 61.89 | 60.44 | 60.72 | 226,771 | -0.98(-1.59%) |
Sep 23, 2022 | 62.47 | 62.47 | 61.12 | 61.70 | 191,928 | -1.15(-1.83%) |
Sep 22, 2022 | 65.29 | 65.60 | 62.67 | 62.84 | 322,039 | -2.43(-3.72%) |
Sep 21, 2022 | 65.56 | 66.81 | 64.98 | 65.27 | 212,667 | -0.08(-0.13%) |
Sep 20, 2022 | 65.09 | 65.83 | 64.85 | 65.36 | 158,480 | +0.04(+0.06%) |
Sep 19, 2022 | 63.41 | 65.44 | 63.41 | 65.32 | 182,503 | +0.97(+1.51%) |
Sep 16, 2022 | 63.68 | 64.40 | 61.94 | 64.35 | 1,112,306 | +0.79(+1.24%) |
Sep 15, 2022 | 62.21 | 63.91 | 61.95 | 63.56 | 243,339 | +1.48(+2.38%) |
Sep 14, 2022 | 61.89 | 62.49 | 61.13 | 62.08 | 223,683 | +0.19(+0.30%) |
Sep 13, 2022 | 63.20 | 63.49 | 61.71 | 61.89 | 215,039 | -2.23(-3.48%) |
Sep 12, 2022 | 63.98 | 64.32 | 62.92 | 64.12 | 170,709 | +0.66(+1.04%) |
Sep 09, 2022 | 62.37 | 63.64 | 62.26 | 63.47 | 163,072 | +1.71(+2.77%) |
Sep 08, 2022 | 60.64 | 61.97 | 59.81 | 61.75 | 189,183 | +0.84(+1.38%) |
Sep 07, 2022 | 60.32 | 61.37 | 60.11 | 60.91 | 161,445 | +0.25(+0.42%) |
Sep 06, 2022 | 62.85 | 62.85 | 60.37 | 60.66 | 210,652 | -1.69(-2.72%) |
Sep 02, 2022 | 63.17 | 63.61 | 62.02 | 62.35 | 145,999 | -0.27(-0.44%) |
Sep 01, 2022 | 63.32 | 63.32 | 62.20 | 62.63 | 136,039 | -0.78(-1.23%) |
Aug 31, 2022 | 63.52 | 63.80 | 62.57 | 63.41 | 187,550 | -0.11(-0.18%) |
Aug 30, 2022 | 63.66 | 63.76 | 62.71 | 63.52 | 139,195 | +0.15(+0.24%) |
Aug 29, 2022 | 64.82 | 64.82 | 63.24 | 63.37 | 155,380 | -1.68(-2.58%) |
Aug 26, 2022 | 67.20 | 67.20 | 64.94 | 65.05 | 163,289 | -1.89(-2.83%) |
Aug 25, 2022 | 65.89 | 67.26 | 65.89 | 66.94 | 142,374 | +0.96(+1.46%) |
Aug 24, 2022 | 66.34 | 66.45 | 65.67 | 65.98 | 101,212 | -0.64(-0.96%) |
Aug 23, 2022 | 67.25 | 67.53 | 66.52 | 66.62 | 121,098 | -0.53(-0.79%) |
Aug 22, 2022 | 68.76 | 68.76 | 66.91 | 67.15 | 144,319 | -2.23(-3.22%) |
Aug 19, 2022 | 69.95 | 70.24 | 68.72 | 69.38 | 319,494 | -0.85(-1.21%) |
Aug 18, 2022 | 70.37 | 70.37 | 69.59 | 70.22 | 102,551 | -0.08(-0.11%) |
Aug 17, 2022 | 70.57 | 70.63 | 69.84 | 70.30 | 105,084 | -0.99(-1.39%) |
Aug 16, 2022 | 70.55 | 71.54 | 69.59 | 71.29 | 126,285 | +0.80(+1.14%) |
Aug 15, 2022 | 69.19 | 70.57 | 68.59 | 70.49 | 125,853 | +0.57(+0.82%) |
Aug 12, 2022 | 69.80 | 70.59 | 69.24 | 69.91 | 131,373 | +0.24(+0.34%) |
Aug 11, 2022 | 69.17 | 69.79 | 68.37 | 69.68 | 127,423 | +1.30(+1.90%) |
Aug 10, 2022 | 68.11 | 68.96 | 67.78 | 68.38 | 146,971 | +0.81(+1.20%) |
Aug 09, 2022 | 67.45 | 67.65 | 66.41 | 67.57 | 165,439 | +0.37(+0.55%) |
Aug 08, 2022 | 67.34 | 67.71 | 66.88 | 67.20 | 141,557 | -0.38(-0.56%) |
Aug 05, 2022 | 66.26 | 67.79 | 65.88 | 67.58 | 144,629 | +1.18(+1.77%) |
Aug 04, 2022 | 66.18 | 67.44 | 66.01 | 66.40 | 129,780 | -0.21(-0.31%) |
Aug 03, 2022 | 66.14 | 66.94 | 65.20 | 66.61 | 128,738 | +0.70(+1.06%) |
Aug 02, 2022 | 66.45 | 66.73 | 65.88 | 65.91 | 141,948 | -0.64(-0.96%) |
Aug 01, 2022 | 66.17 | 67.17 | 65.35 | 66.55 | 153,970 | +0.34(+0.51%) |
Jul 29, 2022 | 65.89 | 66.96 | 65.68 | 66.21 | 189,741 | +0.40(+0.61%) |
Jul 28, 2022 | 65.90 | 66.21 | 64.90 | 65.81 | 120,381 | -0.09(-0.14%) |
Jul 27, 2022 | 65.08 | 66.60 | 65.02 | 65.90 | 226,815 | +0.74(+1.14%) |
Jul 26, 2022 | 65.53 | 67.15 | 65.09 | 65.16 | 297,878 | -1.35(-2.03%) |
Jul 25, 2022 | 65.63 | 66.84 | 65.54 | 66.51 | 257,606 | +1.45(+2.23%) |
Jul 22, 2022 | 65.28 | 65.75 | 64.49 | 65.06 | 169,909 | -0.31(-0.47%) |
Jul 21, 2022 | 65.38 | 65.82 | 64.62 | 65.37 | 155,203 | -0.60(-0.91%) |
Jul 20, 2022 | 64.96 | 66.06 | 64.96 | 65.97 | 254,014 | +0.62(+0.95%) |
Jul 19, 2022 | 64.37 | 66.20 | 64.37 | 65.35 | 190,868 | +1.60(+2.51%) |
Jul 18, 2022 | 64.23 | 64.93 | 63.42 | 63.75 | 104,045 | -0.07(-0.10%) |
Jul 15, 2022 | 62.95 | 64.16 | 62.36 | 63.82 | 155,444 | +1.95(+3.15%) |
Jul 14, 2022 | 62.06 | 62.44 | 61.05 | 61.87 | 112,529 | -1.39(-2.19%) |
Jul 13, 2022 | 64.38 | 64.60 | 62.86 | 63.25 | 104,961 | -1.43(-2.21%) |
Jul 12, 2022 | 64.21 | 65.19 | 64.08 | 64.69 | 120,640 | +0.11(+0.17%) |
Jul 11, 2022 | 63.95 | 64.64 | 63.82 | 64.57 | 130,728 | +0.27(+0.42%) |
Jul 08, 2022 | 64.56 | 64.94 | 63.81 | 64.30 | 81,129 | -0.08(-0.13%) |
Jul 07, 2022 | 64.88 | 65.47 | 64.25 | 64.39 | 118,981 | -0.05(-0.07%) |
Jul 06, 2022 | 64.08 | 64.57 | 63.54 | 64.43 | 210,842 | -0.16(-0.25%) |
Jul 05, 2022 | 63.19 | 64.63 | 62.33 | 64.59 | 206,558 | +0.35(+0.54%) |