Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.92 | 65.14 | 64.79 | 65.02 | 27,456 | +0.18(+0.28%) |
Sep 29, 2022 | 64.88 | 65.00 | 64.69 | 64.84 | 26,127 | +0.42(+0.65%) |
Sep 28, 2022 | 64.68 | 64.93 | 64.34 | 64.42 | 54,594 | -0.74(-1.14%) |
Sep 27, 2022 | 65.02 | 65.19 | 64.88 | 65.16 | 39,772 | +0.23(+0.35%) |
Sep 26, 2022 | 64.53 | 65.10 | 64.40 | 64.93 | 76,641 | +1.16(+1.82%) |
Sep 23, 2022 | 63.39 | 63.85 | 63.29 | 63.77 | 35,345 | +0.85(+1.35%) |
Sep 22, 2022 | 62.00 | 62.99 | 61.88 | 62.92 | 101,849 | -1.35(-2.10%) |
Sep 21, 2022 | 64.28 | 64.80 | 63.81 | 64.27 | 30,956 | +0.25(+0.39%) |
Sep 20, 2022 | 64.17 | 64.22 | 63.95 | 64.02 | 18,570 | +0.45(+0.71%) |
Sep 19, 2022 | 63.84 | 63.93 | 63.56 | 63.57 | 12,608 | +0.24(+0.37%) |
Sep 16, 2022 | 63.63 | 63.65 | 63.32 | 63.33 | 30,811 | -0.51(-0.80%) |
Sep 15, 2022 | 63.81 | 63.95 | 63.59 | 63.84 | 17,712 | +0.30(+0.46%) |
Sep 14, 2022 | 63.29 | 63.60 | 63.02 | 63.55 | 79,713 | -1.19(-1.84%) |
Sep 13, 2022 | 64.62 | 64.75 | 64.20 | 64.74 | 23,906 | +1.49(+2.36%) |
Sep 12, 2022 | 63.20 | 63.30 | 62.73 | 63.25 | 33,133 | +0.15(+0.24%) |
Sep 09, 2022 | 62.98 | 63.20 | 62.80 | 63.10 | 35,218 | -1.19(-1.85%) |
Sep 08, 2022 | 64.52 | 64.52 | 64.12 | 64.29 | 71,517 | +0.27(+0.42%) |
Sep 07, 2022 | 65.26 | 65.26 | 64.02 | 64.02 | 67,037 | +0.74(+1.17%) |
Sep 06, 2022 | 62.92 | 63.49 | 62.87 | 63.28 | 64,063 | +2.24(+3.68%) |
Sep 02, 2022 | 61.05 | 61.10 | 60.81 | 61.03 | 39,571 | -0.58(-0.93%) |
Sep 01, 2022 | 60.51 | 61.61 | 60.50 | 61.61 | 91,832 | +1.76(+2.94%) |
Aug 31, 2022 | 59.76 | 59.86 | 59.53 | 59.85 | 16,011 | +0.19(+0.32%) |
Aug 30, 2022 | 59.52 | 59.88 | 59.30 | 59.66 | 28,196 | -0.02(-0.04%) |
Aug 29, 2022 | 59.49 | 59.81 | 59.40 | 59.68 | 26,538 | +1.07(+1.83%) |
Aug 26, 2022 | 57.99 | 58.63 | 57.88 | 58.60 | 37,866 | +0.81(+1.41%) |
Aug 25, 2022 | 58.10 | 58.13 | 57.69 | 57.79 | 18,320 | -0.46(-0.79%) |
Aug 24, 2022 | 58.26 | 58.30 | 58.09 | 58.26 | 5,663 | +0.23(+0.40%) |
Aug 23, 2022 | 58.66 | 58.66 | 57.20 | 58.02 | 36,720 | -0.55(-0.94%) |
Aug 22, 2022 | 58.31 | 58.65 | 58.16 | 58.57 | 27,449 | +0.55(+0.95%) |
Aug 19, 2022 | 58.15 | 58.35 | 57.89 | 58.02 | 70,762 | +0.84(+1.46%) |
Aug 18, 2022 | 56.55 | 57.27 | 56.53 | 57.19 | 46,201 | +0.69(+1.21%) |
Aug 17, 2022 | 56.55 | 56.89 | 56.35 | 56.50 | 40,011 | +0.72(+1.29%) |
Aug 16, 2022 | 56.14 | 56.19 | 55.78 | 55.78 | 24,046 | +0.73(+1.32%) |
Aug 15, 2022 | 54.57 | 55.12 | 54.56 | 55.05 | 47,477 | +0.09(+0.16%) |
Aug 12, 2022 | 55.38 | 55.42 | 54.96 | 54.96 | 15,333 | +0.06(+0.12%) |
Aug 11, 2022 | 54.11 | 54.90 | 53.97 | 54.90 | 9,973 | +0.21(+0.37%) |
Aug 10, 2022 | 54.97 | 54.97 | 53.99 | 54.69 | 49,684 | -1.91(-3.38%) |
Aug 09, 2022 | 56.52 | 56.65 | 56.39 | 56.60 | 6,541 | +0.06(+0.11%) |
Aug 08, 2022 | 56.40 | 56.54 | 55.97 | 56.54 | 16,507 | +0.04(+0.07%) |
Aug 05, 2022 | 56.26 | 56.85 | 56.23 | 56.49 | 51,870 | +1.81(+3.30%) |
Aug 04, 2022 | 55.30 | 55.47 | 54.67 | 54.69 | 60,984 | -0.98(-1.76%) |
Aug 03, 2022 | 55.19 | 56.05 | 55.19 | 55.67 | 32,198 | +0.74(+1.35%) |
Aug 02, 2022 | 53.41 | 54.95 | 53.30 | 54.93 | 78,281 | +1.19(+2.21%) |
Aug 01, 2022 | 54.12 | 54.32 | 53.72 | 53.74 | 129,532 | -1.26(-2.29%) |
Jul 29, 2022 | 55.80 | 56.06 | 55.00 | 55.00 | 126,136 | -0.95(-1.69%) |
Jul 28, 2022 | 56.19 | 56.31 | 55.87 | 55.95 | 55,044 | -1.89(-3.27%) |
Jul 27, 2022 | 57.98 | 58.57 | 57.74 | 57.84 | 16,853 | -0.14(-0.24%) |
Jul 26, 2022 | 57.65 | 58.07 | 57.56 | 57.98 | 8,889 | +0.02(+0.04%) |
Jul 25, 2022 | 58.00 | 58.00 | 57.70 | 57.95 | 41,990 | +0.50(+0.86%) |
Jul 22, 2022 | 57.97 | 57.97 | 57.09 | 57.45 | 55,279 | -1.26(-2.14%) |
Jul 21, 2022 | 59.52 | 59.52 | 58.70 | 58.71 | 33,516 | -0.56(-0.95%) |
Jul 20, 2022 | 59.16 | 59.35 | 59.14 | 59.27 | 22,345 | +0.01(+0.02%) |
Jul 19, 2022 | 58.71 | 59.28 | 58.63 | 59.27 | 39,859 | +0.12(+0.20%) |
Jul 18, 2022 | 59.38 | 59.38 | 59.07 | 59.15 | 62,276 | -0.40(-0.67%) |
Jul 15, 2022 | 59.82 | 59.82 | 59.53 | 59.55 | 116,137 | -0.27(-0.45%) |
Jul 14, 2022 | 60.10 | 60.26 | 59.76 | 59.82 | 96,397 | +1.32(+2.26%) |
Jul 13, 2022 | 58.74 | 58.94 | 58.34 | 58.50 | 22,099 | +0.43(+0.74%) |
Jul 12, 2022 | 57.92 | 58.11 | 57.79 | 58.07 | 27,883 | -0.36(-0.62%) |
Jul 11, 2022 | 58.70 | 58.80 | 58.43 | 58.43 | 46,529 | +0.98(+1.70%) |
Jul 08, 2022 | 57.75 | 57.75 | 57.34 | 57.45 | 44,395 | +0.07(+0.12%) |
Jul 07, 2022 | 57.19 | 57.48 | 57.16 | 57.38 | 152,927 | +0.06(+0.10%) |
Jul 06, 2022 | 56.86 | 57.39 | 56.70 | 57.32 | 23,249 | +0.17(+0.30%) |
Jul 05, 2022 | 57.22 | 57.44 | 57.00 | 57.15 | 23,082 | +0.36(+0.63%) |