Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.16 | 60.34 | 57.34 | 58.92 | 2,495,958 | +0.72(+1.24%) |
Sep 29, 2022 | 57.44 | 58.40 | 56.79 | 58.20 | 2,686,274 | -0.26(-0.44%) |
Sep 28, 2022 | 54.75 | 58.71 | 54.74 | 58.46 | 2,788,802 | +4.17(+7.68%) |
Sep 27, 2022 | 53.75 | 54.76 | 53.21 | 54.29 | 1,823,235 | +1.40(+2.65%) |
Sep 26, 2022 | 53.65 | 54.59 | 52.70 | 52.89 | 2,427,523 | -1.25(-2.31%) |
Sep 23, 2022 | 54.59 | 54.63 | 53.06 | 54.14 | 2,839,953 | -1.37(-2.47%) |
Sep 22, 2022 | 56.30 | 56.80 | 55.33 | 55.51 | 2,408,855 | -1.10(-1.94%) |
Sep 21, 2022 | 56.92 | 58.83 | 56.53 | 56.61 | 1,883,832 | +0.30(+0.53%) |
Sep 20, 2022 | 56.19 | 56.60 | 54.88 | 56.31 | 2,185,981 | -0.84(-1.47%) |
Sep 19, 2022 | 54.94 | 57.99 | 54.75 | 57.15 | 2,446,664 | +1.74(+3.14%) |
Sep 16, 2022 | 54.41 | 56.12 | 54.20 | 55.41 | 7,472,882 | +0.11(+0.20%) |
Sep 15, 2022 | 55.00 | 56.23 | 54.75 | 55.30 | 2,686,947 | +0.08(+0.14%) |
Sep 14, 2022 | 56.57 | 56.57 | 54.41 | 55.22 | 2,849,273 | -1.39(-2.46%) |
Sep 13, 2022 | 58.73 | 59.10 | 56.47 | 56.61 | 2,520,675 | -4.80(-7.82%) |
Sep 12, 2022 | 61.77 | 62.39 | 60.91 | 61.41 | 1,593,118 | +0.24(+0.39%) |
Sep 09, 2022 | 59.14 | 61.24 | 59.12 | 61.17 | 1,760,151 | +2.49(+4.24%) |
Sep 08, 2022 | 57.71 | 58.84 | 56.91 | 58.68 | 1,699,762 | +0.05(+0.09%) |
Sep 07, 2022 | 57.75 | 58.80 | 56.88 | 58.63 | 1,988,227 | +0.99(+1.72%) |
Sep 06, 2022 | 58.51 | 58.70 | 57.02 | 57.64 | 1,997,252 | -0.93(-1.59%) |
Sep 02, 2022 | 59.80 | 60.14 | 58.22 | 58.57 | 1,879,713 | -0.19(-0.32%) |
Sep 01, 2022 | 58.09 | 59.30 | 57.33 | 58.76 | 1,856,236 | +0.15(+0.26%) |
Aug 31, 2022 | 59.46 | 59.77 | 58.48 | 58.61 | 2,047,565 | -1.24(-2.07%) |
Aug 30, 2022 | 60.70 | 61.08 | 59.42 | 59.85 | 1,671,690 | -0.59(-0.98%) |
Aug 29, 2022 | 61.46 | 62.08 | 60.41 | 60.44 | 1,488,779 | -1.66(-2.67%) |
Aug 26, 2022 | 64.95 | 65.00 | 61.86 | 62.10 | 1,945,916 | -3.17(-4.86%) |
Aug 25, 2022 | 64.70 | 65.72 | 63.88 | 65.27 | 1,347,449 | +0.83(+1.29%) |
Aug 24, 2022 | 63.57 | 65.44 | 63.18 | 64.44 | 1,078,579 | +0.24(+0.37%) |
Aug 23, 2022 | 65.08 | 66.05 | 64.17 | 64.20 | 1,518,574 | -0.58(-0.90%) |
Aug 22, 2022 | 65.00 | 66.03 | 64.67 | 64.78 | 1,291,673 | -1.54(-2.32%) |
Aug 19, 2022 | 67.61 | 67.80 | 65.90 | 66.32 | 1,327,241 | -2.11(-3.08%) |
Aug 18, 2022 | 67.89 | 68.83 | 67.42 | 68.43 | 1,316,298 | +1.43(+2.13%) |
Aug 17, 2022 | 67.80 | 68.32 | 66.36 | 67.00 | 1,389,754 | -2.21(-3.19%) |
Aug 16, 2022 | 69.06 | 70.02 | 68.16 | 69.21 | 1,578,524 | -0.45(-0.65%) |
Aug 15, 2022 | 69.82 | 69.90 | 67.11 | 69.66 | 2,572,141 | -1.09(-1.54%) |
Aug 12, 2022 | 70.64 | 71.57 | 69.57 | 70.75 | 1,421,561 | +0.49(+0.70%) |
Aug 11, 2022 | 68.84 | 72.11 | 68.51 | 70.26 | 2,608,160 | +1.89(+2.76%) |
Aug 10, 2022 | 68.66 | 70.30 | 68.10 | 68.37 | 1,796,547 | +1.59(+2.38%) |
Aug 09, 2022 | 68.90 | 69.14 | 66.41 | 66.78 | 2,021,315 | -3.00(-4.30%) |
Aug 08, 2022 | 68.77 | 70.48 | 68.75 | 69.78 | 1,515,306 | +1.41(+2.06%) |
Aug 05, 2022 | 70.24 | 70.24 | 67.73 | 68.37 | 1,680,005 | -2.44(-3.45%) |
Aug 04, 2022 | 68.50 | 71.15 | 68.02 | 70.81 | 1,724,121 | +1.80(+2.61%) |
Aug 03, 2022 | 70.11 | 71.03 | 67.46 | 69.01 | 2,868,930 | -1.26(-1.79%) |
Aug 02, 2022 | 71.91 | 72.41 | 70.13 | 70.27 | 3,339,240 | -3.07(-4.19%) |
Aug 01, 2022 | 70.72 | 74.48 | 69.46 | 73.34 | 5,421,457 | +5.34(+7.85%) |
Jul 29, 2022 | 66.40 | 68.31 | 66.19 | 68.00 | 2,744,428 | +2.17(+3.30%) |
Jul 28, 2022 | 65.33 | 66.01 | 64.17 | 65.83 | 1,986,802 | +0.59(+0.90%) |
Jul 27, 2022 | 64.76 | 65.79 | 63.55 | 65.24 | 1,342,962 | +0.90(+1.40%) |
Jul 26, 2022 | 65.18 | 65.46 | 63.69 | 64.34 | 1,675,748 | -0.84(-1.29%) |
Jul 25, 2022 | 65.37 | 66.31 | 64.37 | 65.18 | 1,484,180 | -0.38(-0.58%) |
Jul 22, 2022 | 66.26 | 67.55 | 64.84 | 65.56 | 2,068,142 | -0.13(-0.20%) |
Jul 21, 2022 | 65.60 | 66.11 | 63.14 | 65.69 | 2,641,881 | -0.43(-0.65%) |
Jul 20, 2022 | 65.29 | 66.33 | 64.38 | 66.12 | 2,690,584 | +0.75(+1.15%) |
Jul 19, 2022 | 65.02 | 65.70 | 64.28 | 65.37 | 3,159,086 | +1.65(+2.59%) |
Jul 18, 2022 | 64.31 | 65.72 | 63.56 | 63.72 | 2,070,895 | -0.12(-0.19%) |
Jul 15, 2022 | 63.71 | 64.02 | 61.39 | 63.84 | 2,628,855 | +0.99(+1.58%) |
Jul 14, 2022 | 61.24 | 63.17 | 60.03 | 62.85 | 2,799,038 | -0.26(-0.41%) |
Jul 13, 2022 | 61.18 | 63.40 | 59.83 | 63.11 | 2,679,096 | +0.60(+0.96%) |
Jul 12, 2022 | 59.91 | 62.66 | 59.91 | 62.51 | 3,046,381 | +2.53(+4.22%) |
Jul 11, 2022 | 60.02 | 61.38 | 59.82 | 59.98 | 1,548,459 | -0.76(-1.25%) |
Jul 08, 2022 | 60.77 | 61.11 | 59.73 | 60.74 | 2,111,636 | +0.22(+0.36%) |
Jul 07, 2022 | 59.31 | 60.79 | 58.72 | 60.52 | 2,783,238 | +1.66(+2.82%) |
Jul 06, 2022 | 58.67 | 59.84 | 56.90 | 58.86 | 2,949,857 | +0.17(+0.29%) |
Jul 05, 2022 | 56.10 | 58.70 | 55.90 | 58.69 | 2,625,874 | +1.23(+2.14%) |