Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.45 | 60.68 | 59.34 | 59.48 | 2,270,407 | -0.67(-1.12%) |
Sep 29, 2022 | 59.72 | 60.42 | 59.64 | 60.15 | 996,210 | -0.35(-0.58%) |
Sep 28, 2022 | 59.83 | 60.53 | 59.47 | 60.50 | 1,594,330 | +1.86(+3.17%) |
Sep 27, 2022 | 59.57 | 59.67 | 58.57 | 58.64 | 3,260,031 | -1.43(-2.38%) |
Sep 26, 2022 | 60.96 | 61.00 | 59.80 | 60.07 | 958,719 | -1.21(-1.97%) |
Sep 23, 2022 | 61.05 | 61.59 | 60.63 | 61.28 | 1,572,519 | +0.36(+0.59%) |
Sep 22, 2022 | 61.31 | 61.36 | 60.73 | 60.92 | 2,009,170 | -1.57(-2.51%) |
Sep 21, 2022 | 61.83 | 62.52 | 61.43 | 62.49 | 1,130,903 | +0.94(+1.52%) |
Sep 20, 2022 | 61.30 | 61.88 | 61.14 | 61.55 | 1,511,116 | -0.63(-1.02%) |
Sep 19, 2022 | 61.98 | 62.42 | 61.88 | 62.18 | 1,087,009 | +0.14(+0.23%) |
Sep 16, 2022 | 61.98 | 62.53 | 61.90 | 62.04 | 2,871,525 | -0.47(-0.76%) |
Sep 15, 2022 | 62.46 | 62.66 | 62.35 | 62.52 | 1,538,745 | -0.11(-0.18%) |
Sep 14, 2022 | 62.28 | 62.72 | 62.17 | 62.63 | 728,247 | +0.17(+0.27%) |
Sep 13, 2022 | 61.90 | 62.49 | 61.73 | 62.46 | 1,291,709 | +0.08(+0.12%) |
Sep 12, 2022 | 63.05 | 63.16 | 62.12 | 62.38 | 1,420,616 | -0.46(-0.74%) |
Sep 09, 2022 | 62.86 | 63.12 | 62.52 | 62.85 | 463,503 | +0.10(+0.17%) |
Sep 08, 2022 | 63.16 | 63.48 | 62.72 | 62.74 | 642,397 | -0.59(-0.93%) |
Sep 07, 2022 | 62.83 | 63.45 | 62.80 | 63.33 | 703,573 | +1.00(+1.61%) |
Sep 06, 2022 | 63.11 | 63.17 | 62.33 | 62.33 | 1,355,251 | -1.52(-2.38%) |
Sep 02, 2022 | 63.57 | 63.99 | 63.42 | 63.85 | 1,553,613 | +0.37(+0.58%) |
Sep 01, 2022 | 63.56 | 63.81 | 63.15 | 63.48 | 1,228,567 | -1.11(-1.72%) |
Aug 31, 2022 | 65.02 | 65.33 | 64.42 | 64.59 | 836,927 | -0.61(-0.94%) |
Aug 30, 2022 | 64.96 | 65.46 | 64.73 | 65.20 | 561,229 | +0.20(+0.30%) |
Aug 29, 2022 | 65.22 | 65.24 | 64.79 | 65.01 | 581,742 | -0.57(-0.86%) |
Aug 26, 2022 | 64.94 | 65.79 | 64.81 | 65.57 | 810,104 | +0.40(+0.61%) |
Aug 25, 2022 | 64.39 | 65.32 | 64.18 | 65.18 | 655,128 | +0.85(+1.32%) |
Aug 24, 2022 | 64.48 | 64.64 | 64.13 | 64.33 | 1,192,753 | -0.44(-0.68%) |
Aug 23, 2022 | 64.85 | 65.54 | 64.62 | 64.77 | 517,874 | -0.33(-0.51%) |
Aug 22, 2022 | 65.28 | 65.34 | 64.87 | 65.10 | 551,325 | -0.27(-0.42%) |
Aug 19, 2022 | 65.44 | 65.53 | 65.20 | 65.37 | 593,391 | -1.00(-1.51%) |
Aug 18, 2022 | 66.39 | 66.76 | 66.26 | 66.37 | 883,262 | +0.11(+0.17%) |
Aug 17, 2022 | 66.47 | 66.47 | 66.04 | 66.26 | 790,114 | -0.71(-1.06%) |
Aug 16, 2022 | 66.60 | 66.98 | 66.05 | 66.97 | 793,049 | +0.25(+0.38%) |
Aug 15, 2022 | 67.15 | 67.33 | 66.70 | 66.71 | 1,328,233 | +0.03(+0.04%) |
Aug 12, 2022 | 66.50 | 66.69 | 66.09 | 66.69 | 2,403,649 | +0.65(+0.99%) |
Aug 11, 2022 | 67.34 | 67.44 | 65.91 | 66.03 | 1,264,249 | -1.39(-2.06%) |
Aug 10, 2022 | 67.82 | 68.42 | 67.27 | 67.42 | 670,800 | -0.44(-0.65%) |
Aug 09, 2022 | 67.76 | 68.10 | 67.66 | 67.86 | 409,284 | -0.26(-0.39%) |
Aug 08, 2022 | 67.80 | 68.19 | 67.72 | 68.13 | 2,103,279 | +0.92(+1.38%) |
Aug 05, 2022 | 67.52 | 67.52 | 66.85 | 67.20 | 3,139,121 | -1.50(-2.18%) |
Aug 04, 2022 | 68.53 | 68.87 | 68.33 | 68.70 | 653,648 | +0.02(+0.03%) |
Aug 03, 2022 | 67.52 | 68.73 | 67.08 | 68.68 | 1,138,283 | +0.96(+1.42%) |
Aug 02, 2022 | 69.18 | 69.44 | 67.61 | 67.72 | 785,160 | -1.36(-1.97%) |
Aug 01, 2022 | 68.19 | 69.14 | 68.13 | 69.08 | 1,597,052 | +1.47(+2.18%) |
Jul 29, 2022 | 67.75 | 68.61 | 67.55 | 67.61 | 1,654,242 | -0.13(-0.19%) |
Jul 28, 2022 | 67.96 | 68.36 | 67.55 | 67.74 | 1,174,852 | +0.49(+0.73%) |
Jul 27, 2022 | 67.84 | 68.06 | 67.17 | 67.25 | 987,066 | -0.29(-0.43%) |
Jul 26, 2022 | 68.28 | 68.46 | 67.48 | 67.54 | 894,337 | +0.07(+0.10%) |
Jul 25, 2022 | 67.12 | 67.56 | 67.00 | 67.48 | 2,615,213 | -0.57(-0.84%) |
Jul 22, 2022 | 67.98 | 68.49 | 67.80 | 68.05 | 1,011,431 | +1.08(+1.62%) |
Jul 21, 2022 | 66.30 | 67.05 | 66.16 | 66.97 | 883,005 | +1.00(+1.51%) |
Jul 20, 2022 | 66.44 | 66.45 | 65.65 | 65.97 | 899,630 | +0.22(+0.33%) |
Jul 19, 2022 | 66.13 | 66.22 | 65.44 | 65.75 | 919,459 | -0.35(-0.53%) |
Jul 18, 2022 | 66.28 | 66.39 | 65.73 | 66.10 | 871,259 | -0.68(-1.01%) |
Jul 15, 2022 | 66.58 | 67.13 | 66.44 | 66.78 | 3,765,045 | +0.41(+0.62%) |
Jul 14, 2022 | 66.17 | 66.72 | 65.84 | 66.37 | 738,735 | -0.55(-0.82%) |
Jul 13, 2022 | 65.51 | 67.01 | 65.31 | 66.91 | 2,911,188 | +0.72(+1.09%) |
Jul 12, 2022 | 66.43 | 66.84 | 66.16 | 66.19 | 1,028,347 | +0.32(+0.49%) |
Jul 11, 2022 | 65.47 | 66.05 | 65.44 | 65.87 | 780,863 | +1.05(+1.63%) |
Jul 08, 2022 | 65.34 | 65.34 | 64.56 | 64.81 | 1,507,786 | -0.69(-1.05%) |
Jul 07, 2022 | 66.22 | 66.26 | 65.38 | 65.50 | 1,007,235 | -0.53(-0.80%) |
Jul 06, 2022 | 67.40 | 67.43 | 66.02 | 66.03 | 1,601,698 | -1.02(-1.52%) |
Jul 05, 2022 | 67.20 | 67.59 | 66.76 | 67.04 | 1,259,997 | +0.47(+0.71%) |