Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.91 | 55.94 | 54.91 | 55.39 | 321,346 | +0.53(+0.97%) |
Sep 29, 2022 | 55.05 | 55.13 | 53.19 | 54.86 | 207,404 | -1.30(-2.31%) |
Sep 28, 2022 | 54.69 | 56.80 | 54.40 | 56.16 | 238,563 | +2.04(+3.77%) |
Sep 27, 2022 | 56.50 | 56.85 | 54.01 | 54.12 | 395,006 | -1.50(-2.70%) |
Sep 26, 2022 | 57.85 | 58.12 | 55.13 | 55.62 | 335,962 | -2.79(-4.78%) |
Sep 23, 2022 | 60.00 | 60.47 | 57.54 | 58.41 | 299,233 | -2.42(-3.98%) |
Sep 22, 2022 | 63.22 | 63.22 | 60.48 | 60.83 | 262,619 | -2.66(-4.19%) |
Sep 21, 2022 | 65.75 | 66.33 | 63.45 | 63.49 | 208,459 | -1.51(-2.32%) |
Sep 20, 2022 | 66.16 | 66.44 | 64.81 | 65.00 | 224,687 | -1.94(-2.90%) |
Sep 19, 2022 | 65.34 | 67.21 | 65.34 | 66.94 | 509,980 | +1.20(+1.83%) |
Sep 16, 2022 | 64.86 | 65.94 | 64.50 | 65.74 | 741,146 | +0.10(+0.15%) |
Sep 15, 2022 | 66.16 | 68.25 | 65.31 | 65.64 | 292,828 | -0.69(-1.04%) |
Sep 14, 2022 | 66.07 | 66.75 | 65.14 | 66.33 | 398,431 | -0.30(-0.45%) |
Sep 13, 2022 | 67.67 | 68.32 | 66.22 | 66.63 | 256,009 | -3.08(-4.42%) |
Sep 12, 2022 | 68.95 | 69.77 | 68.15 | 69.71 | 278,611 | +1.40(+2.05%) |
Sep 09, 2022 | 67.99 | 68.86 | 67.53 | 68.31 | 241,069 | +0.99(+1.47%) |
Sep 08, 2022 | 64.99 | 67.46 | 64.83 | 67.32 | 322,324 | +1.92(+2.94%) |
Sep 07, 2022 | 63.33 | 65.45 | 63.20 | 65.40 | 181,784 | +2.07(+3.27%) |
Sep 06, 2022 | 64.79 | 64.79 | 61.63 | 63.33 | 273,200 | -1.14(-1.77%) |
Sep 02, 2022 | 65.07 | 66.08 | 64.17 | 64.47 | 215,672 | -0.35(-0.54%) |
Sep 01, 2022 | 63.36 | 64.92 | 62.45 | 64.82 | 303,947 | +1.19(+1.87%) |
Aug 31, 2022 | 65.50 | 65.71 | 63.51 | 63.63 | 526,459 | -1.36(-2.09%) |
Aug 30, 2022 | 65.11 | 65.13 | 63.98 | 64.99 | 217,389 | +0.32(+0.49%) |
Aug 29, 2022 | 65.62 | 65.62 | 64.64 | 64.67 | 225,539 | -1.45(-2.19%) |
Aug 26, 2022 | 69.97 | 69.97 | 66.06 | 66.12 | 250,694 | -3.64(-5.22%) |
Aug 25, 2022 | 68.05 | 69.76 | 67.89 | 69.76 | 162,949 | +1.97(+2.91%) |
Aug 24, 2022 | 66.54 | 67.89 | 66.54 | 67.79 | 156,608 | +1.14(+1.71%) |
Aug 23, 2022 | 67.02 | 67.80 | 66.20 | 66.65 | 167,885 | +0.09(+0.14%) |
Aug 22, 2022 | 67.57 | 67.96 | 66.14 | 66.56 | 174,736 | -2.47(-3.58%) |
Aug 19, 2022 | 71.14 | 71.14 | 68.45 | 69.03 | 184,614 | -2.63(-3.67%) |
Aug 18, 2022 | 71.53 | 71.66 | 70.89 | 71.66 | 194,308 | +0.38(+0.53%) |
Aug 17, 2022 | 71.80 | 71.81 | 70.52 | 71.28 | 142,041 | -1.52(-2.09%) |
Aug 16, 2022 | 73.21 | 73.57 | 72.25 | 72.80 | 175,314 | -0.32(-0.44%) |
Aug 15, 2022 | 72.41 | 73.20 | 71.73 | 73.12 | 205,022 | -0.27(-0.37%) |
Aug 12, 2022 | 72.64 | 73.39 | 71.83 | 73.39 | 228,495 | +1.16(+1.61%) |
Aug 11, 2022 | 73.08 | 73.47 | 72.08 | 72.23 | 263,724 | -0.39(-0.54%) |
Aug 10, 2022 | 72.19 | 73.19 | 71.81 | 72.62 | 234,670 | +1.84(+2.60%) |
Aug 09, 2022 | 72.12 | 72.52 | 70.19 | 70.78 | 240,588 | -1.62(-2.24%) |
Aug 08, 2022 | 72.60 | 73.09 | 70.74 | 72.40 | 278,480 | +1.02(+1.43%) |
Aug 05, 2022 | 70.35 | 71.72 | 70.31 | 71.38 | 295,251 | +0.06(+0.08%) |
Aug 04, 2022 | 72.00 | 73.33 | 69.95 | 71.32 | 257,049 | +1.52(+2.18%) |
Aug 03, 2022 | 68.83 | 70.14 | 68.68 | 69.80 | 166,964 | +1.15(+1.68%) |
Aug 02, 2022 | 69.57 | 69.99 | 68.50 | 68.65 | 158,941 | -1.43(-2.04%) |
Aug 01, 2022 | 70.27 | 70.79 | 68.99 | 70.08 | 167,113 | -0.81(-1.14%) |
Jul 29, 2022 | 71.09 | 71.60 | 70.74 | 70.89 | 173,992 | -0.57(-0.80%) |
Jul 28, 2022 | 71.29 | 72.60 | 70.86 | 71.46 | 237,285 | +0.14(+0.20%) |
Jul 27, 2022 | 70.48 | 71.46 | 69.92 | 71.32 | 159,926 | +1.51(+2.16%) |
Jul 26, 2022 | 70.35 | 70.44 | 69.49 | 69.81 | 253,895 | -0.01(-0.01%) |
Jul 25, 2022 | 68.74 | 70.63 | 68.57 | 69.82 | 196,960 | +0.89(+1.29%) |
Jul 22, 2022 | 69.69 | 70.09 | 68.74 | 68.93 | 161,278 | -0.42(-0.61%) |
Jul 21, 2022 | 68.78 | 69.35 | 67.58 | 69.35 | 174,661 | +0.25(+0.36%) |
Jul 20, 2022 | 69.67 | 70.29 | 68.71 | 69.10 | 206,182 | -0.35(-0.50%) |
Jul 19, 2022 | 68.15 | 69.48 | 67.46 | 69.45 | 251,508 | +2.61(+3.90%) |
Jul 18, 2022 | 67.42 | 68.09 | 66.50 | 66.84 | 320,694 | +0.11(+0.16%) |
Jul 15, 2022 | 65.81 | 67.59 | 65.01 | 66.73 | 185,640 | +1.52(+2.33%) |
Jul 14, 2022 | 64.56 | 65.32 | 64.23 | 65.21 | 133,197 | -1.01(-1.53%) |
Jul 13, 2022 | 66.03 | 66.51 | 65.49 | 66.22 | 161,833 | -1.11(-1.65%) |
Jul 12, 2022 | 66.94 | 68.55 | 66.74 | 67.33 | 278,444 | -0.16(-0.24%) |
Jul 11, 2022 | 68.02 | 68.14 | 66.88 | 67.49 | 236,398 | -1.31(-1.90%) |
Jul 08, 2022 | 69.66 | 69.95 | 68.57 | 68.80 | 329,815 | -0.80(-1.15%) |
Jul 07, 2022 | 68.05 | 70.59 | 68.05 | 69.60 | 192,711 | +1.97(+2.91%) |
Jul 06, 2022 | 69.24 | 69.99 | 67.53 | 67.63 | 381,136 | -1.66(-2.40%) |
Jul 05, 2022 | 68.86 | 69.43 | 67.92 | 69.29 | 318,835 | -0.96(-1.37%) |