Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 60.30 | 60.40 | 58.12 | 58.22 | 391,912 | -1.58(-2.64%) |
Sep 29, 2022 | 61.08 | 61.08 | 58.96 | 59.80 | 352,759 | -1.73(-2.81%) |
Sep 28, 2022 | 61.41 | 62.11 | 60.48 | 61.53 | 322,117 | +0.90(+1.48%) |
Sep 27, 2022 | 62.59 | 62.76 | 60.50 | 60.63 | 242,597 | -1.64(-2.64%) |
Sep 26, 2022 | 63.40 | 63.45 | 61.44 | 62.27 | 267,262 | -1.19(-1.87%) |
Sep 23, 2022 | 64.16 | 64.34 | 62.74 | 63.46 | 213,011 | -1.39(-2.15%) |
Sep 22, 2022 | 64.10 | 65.03 | 63.30 | 64.85 | 242,001 | +0.76(+1.18%) |
Sep 21, 2022 | 65.33 | 66.00 | 64.05 | 64.10 | 235,603 | -0.81(-1.25%) |
Sep 20, 2022 | 65.35 | 65.57 | 64.11 | 64.91 | 360,974 | -1.04(-1.57%) |
Sep 19, 2022 | 64.39 | 65.96 | 64.36 | 65.94 | 219,776 | +1.25(+1.93%) |
Sep 16, 2022 | 64.19 | 64.84 | 64.01 | 64.69 | 444,879 | +0.40(+0.62%) |
Sep 15, 2022 | 65.00 | 65.00 | 63.98 | 64.29 | 198,064 | -1.01(-1.54%) |
Sep 14, 2022 | 64.66 | 65.64 | 64.56 | 65.30 | 233,362 | +0.72(+1.11%) |
Sep 13, 2022 | 66.22 | 66.45 | 64.17 | 64.58 | 300,157 | -2.39(-3.57%) |
Sep 12, 2022 | 65.85 | 66.99 | 65.75 | 66.97 | 307,070 | +1.32(+2.01%) |
Sep 09, 2022 | 65.80 | 65.87 | 64.81 | 65.66 | 369,124 | +1.29(+2.01%) |
Sep 08, 2022 | 64.21 | 64.64 | 63.88 | 64.36 | 197,544 | -0.43(-0.67%) |
Sep 07, 2022 | 63.25 | 64.81 | 63.25 | 64.80 | 238,008 | +1.23(+1.94%) |
Sep 06, 2022 | 64.07 | 64.41 | 63.20 | 63.57 | 226,927 | -0.26(-0.41%) |
Sep 02, 2022 | 64.93 | 65.24 | 63.63 | 63.83 | 259,824 | -0.77(-1.19%) |
Sep 01, 2022 | 64.63 | 65.00 | 63.72 | 64.59 | 464,038 | -0.05(-0.07%) |
Aug 31, 2022 | 64.83 | 65.60 | 63.91 | 64.64 | 400,521 | -0.69(-1.06%) |
Aug 30, 2022 | 66.94 | 66.94 | 65.20 | 65.33 | 286,476 | -1.67(-2.50%) |
Aug 29, 2022 | 67.19 | 67.41 | 66.60 | 67.01 | 147,637 | -0.49(-0.73%) |
Aug 26, 2022 | 68.88 | 69.12 | 67.47 | 67.50 | 243,015 | -1.37(-1.99%) |
Aug 25, 2022 | 67.64 | 68.88 | 67.60 | 68.87 | 200,174 | +0.87(+1.28%) |
Aug 24, 2022 | 68.68 | 68.68 | 67.07 | 68.00 | 277,288 | -0.55(-0.81%) |
Aug 23, 2022 | 68.55 | 68.98 | 68.04 | 68.55 | 224,063 | -0.42(-0.60%) |
Aug 22, 2022 | 70.50 | 70.50 | 68.88 | 68.97 | 230,959 | -1.76(-2.48%) |
Aug 19, 2022 | 70.88 | 71.40 | 70.53 | 70.72 | 315,532 | -0.21(-0.30%) |
Aug 18, 2022 | 70.74 | 71.32 | 70.70 | 70.94 | 165,561 | +0.12(+0.17%) |
Aug 17, 2022 | 71.58 | 71.76 | 70.72 | 70.82 | 273,247 | -0.77(-1.07%) |
Aug 16, 2022 | 70.55 | 71.84 | 70.34 | 71.58 | 224,322 | +1.04(+1.47%) |
Aug 15, 2022 | 69.95 | 70.66 | 69.50 | 70.55 | 168,532 | +0.60(+0.86%) |
Aug 12, 2022 | 69.02 | 70.02 | 68.89 | 69.95 | 182,323 | +1.36(+1.98%) |
Aug 11, 2022 | 69.23 | 69.47 | 68.54 | 68.59 | 226,180 | -0.46(-0.67%) |
Aug 10, 2022 | 69.27 | 69.65 | 68.93 | 69.05 | 213,587 | -0.07(-0.11%) |
Aug 09, 2022 | 68.22 | 69.27 | 67.83 | 69.12 | 344,631 | +1.22(+1.80%) |
Aug 08, 2022 | 67.50 | 68.07 | 67.35 | 67.90 | 313,134 | +1.03(+1.54%) |
Aug 05, 2022 | 67.24 | 67.74 | 66.29 | 66.88 | 320,346 | -0.79(-1.16%) |
Aug 04, 2022 | 68.00 | 68.68 | 67.61 | 67.66 | 306,332 | -0.49(-0.72%) |
Aug 03, 2022 | 68.53 | 68.53 | 66.40 | 68.15 | 242,925 | -0.41(-0.59%) |
Aug 02, 2022 | 69.48 | 69.74 | 68.50 | 68.56 | 210,965 | -0.92(-1.32%) |
Aug 01, 2022 | 69.09 | 69.93 | 68.53 | 69.48 | 291,888 | -0.11(-0.16%) |
Jul 29, 2022 | 68.56 | 70.08 | 68.56 | 69.59 | 333,425 | +0.78(+1.13%) |
Jul 28, 2022 | 67.60 | 68.97 | 67.12 | 68.81 | 228,456 | +2.06(+3.09%) |
Jul 27, 2022 | 66.58 | 67.03 | 65.90 | 66.75 | 255,786 | +0.27(+0.40%) |
Jul 26, 2022 | 65.63 | 66.57 | 65.63 | 66.48 | 256,022 | +0.46(+0.70%) |
Jul 25, 2022 | 64.69 | 66.10 | 64.54 | 66.02 | 303,071 | +1.19(+1.84%) |
Jul 22, 2022 | 64.52 | 64.92 | 63.62 | 64.82 | 349,907 | +0.48(+0.75%) |
Jul 21, 2022 | 64.15 | 64.61 | 63.55 | 64.34 | 268,054 | -0.29(-0.44%) |
Jul 20, 2022 | 65.67 | 65.67 | 64.17 | 64.63 | 347,953 | -0.96(-1.47%) |
Jul 19, 2022 | 65.07 | 65.77 | 65.07 | 65.59 | 252,691 | +0.70(+1.08%) |
Jul 18, 2022 | 65.72 | 65.85 | 64.85 | 64.89 | 230,706 | -0.51(-0.78%) |
Jul 15, 2022 | 65.17 | 65.61 | 63.86 | 65.40 | 328,145 | +0.83(+1.29%) |
Jul 14, 2022 | 63.58 | 64.71 | 63.58 | 64.56 | 212,866 | -0.15(-0.23%) |
Jul 13, 2022 | 64.74 | 65.28 | 64.29 | 64.71 | 261,029 | -0.37(-0.57%) |
Jul 12, 2022 | 65.09 | 66.09 | 64.76 | 65.08 | 185,827 | -0.56(-0.86%) |
Jul 11, 2022 | 65.97 | 66.65 | 65.34 | 65.65 | 296,486 | -0.38(-0.57%) |
Jul 08, 2022 | 66.93 | 66.93 | 65.97 | 66.03 | 244,862 | -0.47(-0.71%) |
Jul 07, 2022 | 67.36 | 67.56 | 66.44 | 66.50 | 228,174 | -0.84(-1.25%) |
Jul 06, 2022 | 66.65 | 67.81 | 65.77 | 67.34 | 305,374 | +0.42(+0.62%) |
Jul 05, 2022 | 70.34 | 70.40 | 66.17 | 66.92 | 492,599 | -3.66(-5.19%) |