Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.35 | 60.16 | 58.38 | 58.57 | 1,501,192 | -0.47(-0.80%) |
Sep 29, 2022 | 60.34 | 60.50 | 58.23 | 59.04 | 1,540,742 | -2.63(-4.26%) |
Sep 28, 2022 | 61.04 | 62.18 | 59.97 | 61.67 | 1,552,289 | +1.09(+1.79%) |
Sep 27, 2022 | 61.53 | 62.02 | 60.13 | 60.58 | 1,310,466 | +0.32(+0.53%) |
Sep 26, 2022 | 61.10 | 62.93 | 60.16 | 60.26 | 1,764,925 | -1.40(-2.27%) |
Sep 23, 2022 | 62.24 | 62.32 | 60.08 | 61.66 | 2,422,242 | -1.85(-2.92%) |
Sep 22, 2022 | 67.25 | 67.25 | 63.48 | 63.51 | 1,796,628 | -3.77(-5.61%) |
Sep 21, 2022 | 70.35 | 70.64 | 67.22 | 67.28 | 682,964 | -2.41(-3.46%) |
Sep 20, 2022 | 71.23 | 71.36 | 69.21 | 69.69 | 760,405 | -2.12(-2.95%) |
Sep 19, 2022 | 69.59 | 71.88 | 69.59 | 71.81 | 847,938 | +1.23(+1.74%) |
Sep 16, 2022 | 70.90 | 71.06 | 69.55 | 70.58 | 2,242,590 | -1.47(-2.03%) |
Sep 15, 2022 | 72.07 | 73.19 | 71.51 | 72.05 | 1,033,322 | +0.02(+0.03%) |
Sep 14, 2022 | 71.88 | 72.25 | 70.94 | 72.03 | 903,529 | +0.65(+0.91%) |
Sep 13, 2022 | 71.87 | 72.56 | 70.79 | 71.38 | 806,765 | -2.54(-3.44%) |
Sep 12, 2022 | 74.31 | 74.56 | 72.78 | 73.92 | 959,692 | +0.08(+0.10%) |
Sep 09, 2022 | 73.02 | 74.27 | 72.67 | 73.85 | 820,910 | +1.09(+1.50%) |
Sep 08, 2022 | 69.75 | 72.85 | 69.68 | 72.76 | 782,892 | +2.20(+3.12%) |
Sep 07, 2022 | 68.78 | 70.74 | 68.25 | 70.56 | 711,688 | +2.02(+2.94%) |
Sep 06, 2022 | 68.22 | 68.67 | 66.18 | 68.54 | 933,595 | +0.31(+0.45%) |
Sep 02, 2022 | 69.62 | 70.16 | 67.82 | 68.23 | 895,659 | -0.35(-0.51%) |
Sep 01, 2022 | 68.72 | 68.77 | 67.68 | 68.58 | 1,094,236 | -0.96(-1.38%) |
Aug 31, 2022 | 70.00 | 71.21 | 69.21 | 69.53 | 840,492 | +0.57(+0.83%) |
Aug 30, 2022 | 69.49 | 69.51 | 67.83 | 68.96 | 1,068,707 | +0.19(+0.27%) |
Aug 29, 2022 | 69.47 | 69.86 | 68.60 | 68.77 | 808,330 | -1.63(-2.32%) |
Aug 26, 2022 | 73.27 | 73.61 | 70.36 | 70.41 | 935,116 | -2.87(-3.92%) |
Aug 25, 2022 | 71.73 | 73.28 | 71.31 | 73.27 | 635,675 | +2.24(+3.16%) |
Aug 24, 2022 | 70.71 | 72.06 | 70.16 | 71.03 | 859,373 | +0.22(+0.30%) |
Aug 23, 2022 | 69.29 | 71.13 | 69.29 | 70.82 | 944,279 | +1.57(+2.26%) |
Aug 22, 2022 | 68.87 | 69.44 | 68.17 | 69.25 | 870,021 | -0.98(-1.39%) |
Aug 19, 2022 | 71.30 | 71.42 | 69.90 | 70.23 | 984,524 | -2.49(-3.43%) |
Aug 18, 2022 | 72.06 | 73.67 | 72.06 | 72.72 | 1,233,198 | +0.98(+1.37%) |
Aug 17, 2022 | 69.53 | 71.82 | 69.36 | 71.74 | 862,680 | +0.85(+1.20%) |
Aug 16, 2022 | 70.16 | 71.25 | 69.42 | 70.88 | 1,714,884 | +0.09(+0.13%) |
Aug 15, 2022 | 70.33 | 72.06 | 70.33 | 70.79 | 968,005 | +0.34(+0.48%) |
Aug 12, 2022 | 70.77 | 71.44 | 70.09 | 70.45 | 875,643 | +0.17(+0.24%) |
Aug 11, 2022 | 70.93 | 71.30 | 69.94 | 70.28 | 700,464 | +0.28(+0.40%) |
Aug 10, 2022 | 68.99 | 70.87 | 68.20 | 70.00 | 708,726 | +2.38(+3.52%) |
Aug 09, 2022 | 68.15 | 68.70 | 67.29 | 67.62 | 659,003 | -1.15(-1.68%) |
Aug 08, 2022 | 69.35 | 70.21 | 68.39 | 68.77 | 519,270 | +0.00(+0.00%) |
Aug 05, 2022 | 68.14 | 69.90 | 68.14 | 68.77 | 379,649 | -0.57(-0.83%) |
Aug 04, 2022 | 69.14 | 69.58 | 68.24 | 69.35 | 662,473 | +0.34(+0.49%) |
Aug 03, 2022 | 69.02 | 69.59 | 68.38 | 69.01 | 498,151 | +0.88(+1.29%) |
Aug 02, 2022 | 67.60 | 68.80 | 66.56 | 68.13 | 1,200,999 | -0.12(-0.18%) |
Aug 01, 2022 | 66.93 | 69.50 | 66.59 | 68.25 | 928,900 | +1.05(+1.56%) |
Jul 29, 2022 | 67.09 | 68.89 | 67.00 | 67.20 | 1,465,522 | +0.35(+0.52%) |
Jul 28, 2022 | 62.17 | 67.37 | 61.73 | 66.85 | 1,730,400 | +4.93(+7.97%) |
Jul 27, 2022 | 61.18 | 62.10 | 60.39 | 61.92 | 1,028,582 | +1.80(+3.00%) |
Jul 26, 2022 | 61.05 | 61.14 | 59.53 | 60.12 | 747,293 | -1.06(-1.73%) |
Jul 25, 2022 | 61.18 | 61.22 | 60.03 | 61.18 | 816,321 | +0.08(+0.14%) |
Jul 22, 2022 | 61.80 | 62.80 | 60.22 | 61.09 | 450,171 | -0.38(-0.63%) |
Jul 21, 2022 | 60.11 | 61.69 | 58.70 | 61.48 | 714,410 | +1.24(+2.06%) |
Jul 20, 2022 | 58.93 | 60.73 | 58.64 | 60.24 | 604,040 | +1.46(+2.49%) |
Jul 19, 2022 | 57.67 | 58.81 | 57.42 | 58.78 | 740,006 | +2.02(+3.55%) |
Jul 18, 2022 | 57.88 | 58.33 | 56.44 | 56.76 | 598,464 | -0.16(-0.28%) |
Jul 15, 2022 | 55.96 | 57.08 | 55.18 | 56.92 | 436,713 | +1.95(+3.55%) |
Jul 14, 2022 | 54.35 | 55.40 | 53.60 | 54.97 | 482,735 | -0.56(-1.01%) |
Jul 13, 2022 | 55.33 | 56.26 | 54.20 | 55.53 | 889,601 | -1.06(-1.87%) |
Jul 12, 2022 | 55.72 | 58.00 | 55.52 | 56.59 | 631,387 | +0.55(+0.99%) |
Jul 11, 2022 | 56.42 | 56.91 | 55.77 | 56.04 | 1,050,044 | -1.03(-1.81%) |
Jul 08, 2022 | 57.21 | 57.87 | 56.34 | 57.07 | 535,130 | -0.33(-0.57%) |
Jul 07, 2022 | 56.25 | 57.75 | 56.11 | 57.40 | 963,124 | +1.71(+3.07%) |
Jul 06, 2022 | 56.27 | 57.03 | 55.25 | 55.69 | 1,294,471 | -0.61(-1.08%) |
Jul 05, 2022 | 53.58 | 56.30 | 52.98 | 56.30 | 868,219 | +1.39(+2.53%) |