Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.58 | 61.92 | 59.85 | 60.77 | 361,973 | +0.52(+0.86%) |
Sep 29, 2022 | 60.89 | 61.15 | 59.36 | 60.25 | 272,953 | -1.30(-2.11%) |
Sep 28, 2022 | 59.30 | 62.00 | 59.17 | 61.55 | 319,671 | +2.18(+3.67%) |
Sep 27, 2022 | 59.32 | 59.86 | 58.47 | 59.37 | 326,014 | +0.63(+1.07%) |
Sep 26, 2022 | 59.02 | 60.00 | 58.46 | 58.74 | 448,708 | -0.69(-1.16%) |
Sep 23, 2022 | 61.07 | 61.07 | 57.64 | 59.43 | 689,394 | -2.94(-4.71%) |
Sep 22, 2022 | 65.19 | 65.35 | 62.11 | 62.37 | 510,734 | -3.26(-4.97%) |
Sep 21, 2022 | 66.72 | 67.46 | 65.47 | 65.63 | 383,376 | -0.56(-0.85%) |
Sep 20, 2022 | 66.90 | 66.92 | 65.87 | 66.19 | 278,108 | -1.04(-1.55%) |
Sep 19, 2022 | 65.04 | 67.28 | 65.03 | 67.23 | 185,322 | +1.10(+1.66%) |
Sep 16, 2022 | 65.44 | 66.28 | 63.47 | 66.13 | 632,258 | -0.96(-1.43%) |
Sep 15, 2022 | 68.85 | 68.98 | 67.01 | 67.09 | 266,377 | -2.40(-3.45%) |
Sep 14, 2022 | 68.16 | 69.51 | 68.08 | 69.49 | 224,430 | +1.57(+2.31%) |
Sep 13, 2022 | 68.49 | 69.53 | 67.83 | 67.92 | 243,730 | -1.74(-2.50%) |
Sep 12, 2022 | 69.40 | 70.53 | 69.33 | 69.66 | 402,586 | +0.66(+0.96%) |
Sep 09, 2022 | 69.03 | 69.70 | 68.68 | 69.00 | 938,574 | +0.94(+1.38%) |
Sep 08, 2022 | 66.81 | 68.14 | 66.25 | 68.06 | 320,001 | +1.24(+1.86%) |
Sep 07, 2022 | 65.48 | 66.99 | 64.54 | 66.82 | 312,427 | +0.11(+0.16%) |
Sep 06, 2022 | 66.81 | 67.18 | 65.99 | 66.71 | 266,313 | -0.17(-0.25%) |
Sep 02, 2022 | 67.53 | 67.60 | 66.30 | 66.88 | 304,078 | +0.36(+0.54%) |
Sep 01, 2022 | 66.39 | 67.00 | 65.54 | 66.52 | 334,315 | -0.54(-0.81%) |
Aug 31, 2022 | 67.90 | 68.64 | 67.02 | 67.06 | 300,585 | -1.03(-1.51%) |
Aug 30, 2022 | 68.61 | 68.68 | 66.50 | 68.09 | 252,960 | -0.82(-1.19%) |
Aug 29, 2022 | 68.43 | 69.41 | 67.94 | 68.91 | 261,663 | +0.00(+0.00%) |
Aug 26, 2022 | 71.07 | 71.25 | 68.88 | 68.91 | 277,272 | -2.33(-3.27%) |
Aug 25, 2022 | 69.11 | 71.47 | 68.44 | 71.24 | 587,624 | +4.08(+6.08%) |
Aug 24, 2022 | 67.06 | 67.88 | 66.65 | 67.16 | 483,025 | +0.06(+0.09%) |
Aug 23, 2022 | 66.94 | 68.07 | 66.84 | 67.10 | 302,355 | +0.80(+1.21%) |
Aug 22, 2022 | 67.48 | 67.68 | 66.15 | 66.30 | 153,980 | -1.86(-2.73%) |
Aug 19, 2022 | 69.28 | 69.28 | 67.64 | 68.16 | 237,483 | -1.34(-1.93%) |
Aug 18, 2022 | 68.28 | 69.57 | 67.51 | 69.50 | 258,220 | +1.87(+2.77%) |
Aug 17, 2022 | 67.07 | 67.76 | 66.73 | 67.63 | 226,959 | +0.31(+0.46%) |
Aug 16, 2022 | 66.82 | 67.53 | 66.70 | 67.32 | 229,823 | +0.61(+0.91%) |
Aug 15, 2022 | 66.48 | 67.09 | 65.73 | 66.71 | 215,233 | -1.09(-1.61%) |
Aug 12, 2022 | 67.08 | 68.17 | 66.81 | 67.80 | 156,906 | +0.65(+0.97%) |
Aug 11, 2022 | 66.44 | 67.41 | 66.17 | 67.15 | 221,887 | +1.49(+2.27%) |
Aug 10, 2022 | 64.92 | 65.89 | 64.48 | 65.66 | 382,301 | +1.32(+2.05%) |
Aug 09, 2022 | 64.23 | 65.31 | 63.93 | 64.34 | 318,544 | +0.67(+1.05%) |
Aug 08, 2022 | 63.51 | 64.41 | 63.02 | 63.67 | 270,092 | +0.51(+0.81%) |
Aug 05, 2022 | 61.85 | 63.64 | 61.85 | 63.16 | 355,543 | +0.27(+0.43%) |
Aug 04, 2022 | 63.35 | 64.08 | 62.85 | 62.89 | 257,249 | -0.46(-0.73%) |
Aug 03, 2022 | 63.99 | 64.39 | 62.87 | 63.35 | 563,308 | -0.15(-0.24%) |
Aug 02, 2022 | 62.81 | 63.89 | 62.24 | 63.50 | 350,511 | +0.10(+0.16%) |
Aug 01, 2022 | 62.74 | 63.84 | 61.72 | 63.40 | 445,708 | -0.04(-0.06%) |
Jul 29, 2022 | 62.96 | 64.17 | 61.92 | 63.44 | 506,413 | +0.69(+1.10%) |
Jul 28, 2022 | 67.21 | 68.33 | 62.68 | 62.75 | 572,107 | -3.60(-5.43%) |
Jul 27, 2022 | 63.69 | 66.55 | 63.69 | 66.35 | 536,854 | +3.03(+4.79%) |
Jul 26, 2022 | 62.69 | 64.06 | 62.55 | 63.32 | 441,186 | +0.67(+1.07%) |
Jul 25, 2022 | 61.19 | 62.75 | 60.15 | 62.65 | 262,334 | +1.47(+2.40%) |
Jul 22, 2022 | 61.95 | 62.32 | 60.57 | 61.18 | 210,416 | -0.80(-1.29%) |
Jul 21, 2022 | 61.30 | 61.99 | 60.63 | 61.98 | 204,958 | -0.10(-0.16%) |
Jul 20, 2022 | 61.12 | 62.33 | 60.57 | 62.08 | 279,953 | +0.72(+1.17%) |
Jul 19, 2022 | 59.41 | 61.45 | 59.41 | 61.36 | 182,766 | +2.42(+4.11%) |
Jul 18, 2022 | 58.60 | 59.55 | 58.29 | 58.94 | 235,407 | +1.19(+2.06%) |
Jul 15, 2022 | 57.61 | 57.86 | 56.52 | 57.75 | 212,114 | +1.46(+2.59%) |
Jul 14, 2022 | 55.84 | 56.33 | 55.03 | 56.29 | 256,286 | -0.77(-1.35%) |
Jul 13, 2022 | 56.19 | 57.36 | 55.98 | 57.06 | 188,771 | -0.12(-0.21%) |
Jul 12, 2022 | 57.21 | 57.99 | 56.90 | 57.18 | 225,647 | -1.01(-1.74%) |
Jul 11, 2022 | 58.65 | 59.13 | 57.80 | 58.19 | 198,220 | -0.78(-1.32%) |
Jul 08, 2022 | 59.78 | 59.99 | 58.13 | 58.97 | 358,336 | -0.30(-0.51%) |
Jul 07, 2022 | 58.24 | 59.79 | 57.73 | 59.27 | 364,064 | +2.37(+4.17%) |
Jul 06, 2022 | 58.31 | 58.83 | 55.62 | 56.90 | 666,979 | -1.32(-2.27%) |
Jul 05, 2022 | 59.80 | 60.39 | 57.60 | 58.22 | 473,096 | -2.55(-4.20%) |