Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.91 | 61.02 | 60.70 | 60.78 | 15,391 | -0.17(-0.28%) |
Sep 29, 2022 | 60.99 | 60.99 | 60.79 | 60.95 | 56,988 | -0.22(-0.36%) |
Sep 28, 2022 | 60.88 | 61.25 | 60.90 | 61.17 | 23,578 | +0.35(+0.58%) |
Sep 27, 2022 | 60.99 | 61.07 | 60.72 | 60.82 | 71,995 | -0.08(-0.14%) |
Sep 26, 2022 | 60.99 | 61.14 | 60.83 | 60.90 | 146,764 | -0.15(-0.25%) |
Sep 23, 2022 | 61.13 | 61.13 | 60.90 | 61.06 | 23,776 | -0.28(-0.45%) |
Sep 22, 2022 | 61.47 | 61.47 | 61.30 | 61.33 | 21,779 | -0.20(-0.32%) |
Sep 21, 2022 | 61.90 | 61.96 | 61.46 | 61.53 | 16,722 | -0.27(-0.44%) |
Sep 20, 2022 | 61.79 | 61.80 | 61.63 | 61.80 | 41,969 | -0.15(-0.24%) |
Sep 19, 2022 | 61.67 | 62.00 | 61.67 | 61.96 | 18,030 | +0.11(+0.18%) |
Sep 16, 2022 | 61.88 | 61.88 | 61.72 | 61.84 | 105,844 | -0.19(-0.30%) |
Sep 15, 2022 | 62.12 | 62.21 | 61.96 | 62.03 | 21,459 | -0.10(-0.16%) |
Sep 14, 2022 | 62.11 | 62.23 | 61.99 | 62.13 | 25,470 | +0.04(+0.07%) |
Sep 13, 2022 | 62.48 | 62.48 | 62.08 | 62.09 | 22,684 | -0.63(-1.00%) |
Sep 12, 2022 | 62.65 | 62.78 | 62.64 | 62.71 | 25,479 | +0.14(+0.23%) |
Sep 09, 2022 | 62.51 | 62.69 | 62.47 | 62.57 | 41,260 | +0.17(+0.27%) |
Sep 08, 2022 | 62.22 | 62.40 | 62.15 | 62.40 | 22,324 | +0.16(+0.26%) |
Sep 07, 2022 | 61.94 | 62.26 | 61.94 | 62.24 | 34,643 | +0.33(+0.53%) |
Sep 06, 2022 | 61.99 | 62.06 | 61.86 | 61.91 | 38,917 | -0.04(-0.06%) |
Sep 02, 2022 | 62.20 | 62.35 | 61.89 | 61.95 | 140,894 | -0.16(-0.25%) |
Sep 01, 2022 | 61.93 | 62.11 | 61.89 | 62.11 | 27,628 | +0.02(+0.04%) |
Aug 31, 2022 | 62.26 | 62.28 | 62.03 | 62.08 | 47,404 | -0.09(-0.14%) |
Aug 30, 2022 | 62.44 | 62.44 | 62.13 | 62.17 | 101,406 | -0.17(-0.27%) |
Aug 29, 2022 | 62.29 | 62.47 | 62.29 | 62.34 | 13,371 | -0.16(-0.26%) |
Aug 26, 2022 | 62.99 | 62.99 | 62.40 | 62.50 | 18,222 | -0.43(-0.68%) |
Aug 25, 2022 | 62.71 | 62.93 | 62.71 | 62.93 | 33,104 | +0.21(+0.34%) |
Aug 24, 2022 | 62.66 | 62.75 | 62.62 | 62.72 | 26,024 | +0.07(+0.11%) |
Aug 23, 2022 | 62.69 | 62.81 | 62.54 | 62.65 | 50,509 | -0.01(-0.02%) |
Aug 22, 2022 | 62.77 | 62.83 | 62.65 | 62.66 | 45,903 | -0.38(-0.60%) |
Aug 19, 2022 | 63.06 | 63.08 | 62.97 | 63.04 | 14,490 | -0.20(-0.31%) |
Aug 18, 2022 | 63.22 | 63.62 | 63.11 | 63.24 | 25,343 | +0.07(+0.10%) |
Aug 17, 2022 | 63.14 | 63.22 | 63.04 | 63.17 | 30,667 | -0.14(-0.22%) |
Aug 16, 2022 | 63.15 | 63.32 | 63.14 | 63.31 | 15,788 | +0.09(+0.15%) |
Aug 15, 2022 | 63.10 | 63.24 | 63.09 | 63.22 | 23,565 | +0.14(+0.22%) |
Aug 12, 2022 | 63.00 | 63.17 | 62.93 | 63.08 | 14,769 | +0.20(+0.32%) |
Aug 11, 2022 | 62.97 | 63.09 | 62.84 | 62.88 | 30,383 | +0.09(+0.15%) |
Aug 10, 2022 | 62.79 | 62.88 | 62.71 | 62.78 | 51,897 | +0.27(+0.43%) |
Aug 09, 2022 | 62.51 | 62.58 | 62.44 | 62.52 | 42,819 | -0.02(-0.03%) |
Aug 08, 2022 | 62.57 | 62.70 | 62.51 | 62.54 | 23,959 | +0.00(+0.01%) |
Aug 05, 2022 | 62.38 | 62.56 | 62.38 | 62.53 | 38,981 | +0.07(+0.11%) |
Aug 04, 2022 | 62.45 | 62.55 | 62.44 | 62.46 | 31,513 | -0.07(-0.11%) |
Aug 03, 2022 | 62.39 | 62.57 | 62.39 | 62.53 | 29,980 | +0.11(+0.18%) |
Aug 02, 2022 | 62.52 | 62.56 | 62.33 | 62.41 | 23,804 | -0.13(-0.21%) |
Aug 01, 2022 | 62.34 | 62.58 | 62.34 | 62.55 | 11,361 | +0.04(+0.06%) |
Jul 29, 2022 | 62.38 | 62.55 | 62.36 | 62.51 | 26,957 | +0.18(+0.29%) |
Jul 28, 2022 | 62.07 | 62.38 | 62.04 | 62.33 | 17,745 | +0.19(+0.30%) |
Jul 27, 2022 | 61.98 | 62.14 | 61.88 | 62.14 | 22,794 | +0.26(+0.41%) |
Jul 26, 2022 | 61.94 | 61.94 | 61.80 | 61.88 | 20,091 | -0.02(-0.03%) |
Jul 25, 2022 | 61.86 | 61.97 | 61.86 | 61.90 | 25,596 | +0.02(+0.04%) |
Jul 22, 2022 | 62.01 | 62.01 | 61.79 | 61.88 | 51,612 | -0.08(-0.13%) |
Jul 21, 2022 | 61.85 | 61.99 | 61.72 | 61.96 | 25,387 | +0.15(+0.24%) |
Jul 20, 2022 | 61.80 | 61.88 | 61.70 | 61.81 | 28,909 | +0.09(+0.15%) |
Jul 19, 2022 | 61.53 | 61.77 | 61.52 | 61.71 | 19,147 | +0.43(+0.69%) |
Jul 18, 2022 | 61.49 | 61.62 | 61.27 | 61.29 | 59,230 | -0.10(-0.17%) |
Jul 15, 2022 | 61.29 | 61.48 | 61.29 | 61.39 | 17,940 | +0.18(+0.29%) |
Jul 14, 2022 | 61.17 | 61.21 | 60.97 | 61.21 | 14,242 | -0.19(-0.31%) |
Jul 13, 2022 | 61.10 | 61.40 | 61.10 | 61.40 | 49,972 | +0.03(+0.05%) |
Jul 12, 2022 | 61.52 | 61.55 | 61.31 | 61.37 | 305,149 | -0.11(-0.18%) |
Jul 11, 2022 | 61.56 | 61.57 | 61.42 | 61.49 | 16,418 | -0.17(-0.28%) |
Jul 08, 2022 | 61.66 | 61.66 | 61.50 | 61.66 | 194,048 | +0.08(+0.12%) |
Jul 07, 2022 | 61.47 | 61.64 | 61.47 | 61.59 | 19,648 | +0.20(+0.32%) |
Jul 06, 2022 | 61.34 | 61.48 | 61.28 | 61.39 | 27,648 | -0.03(-0.05%) |
Jul 05, 2022 | 61.22 | 61.44 | 61.08 | 61.42 | 21,954 | +0.02(+0.03%) |