Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.41 | 59.81 | 57.25 | 57.38 | 1,245,054 | -1.40(-2.38%) |
Sep 29, 2022 | 58.82 | 59.17 | 58.07 | 58.78 | 1,239,489 | -0.99(-1.66%) |
Sep 28, 2022 | 56.67 | 59.99 | 56.72 | 59.77 | 1,465,806 | +2.68(+4.70%) |
Sep 27, 2022 | 58.14 | 58.50 | 56.35 | 57.09 | 2,279,311 | +1.25(+2.24%) |
Sep 26, 2022 | 55.64 | 57.05 | 55.26 | 55.83 | 1,409,991 | -0.08(-0.14%) |
Sep 23, 2022 | 56.36 | 57.10 | 54.94 | 55.91 | 1,442,496 | -1.31(-2.29%) |
Sep 22, 2022 | 58.67 | 58.69 | 57.04 | 57.23 | 1,136,101 | -1.33(-2.27%) |
Sep 21, 2022 | 59.58 | 60.80 | 58.53 | 58.56 | 1,010,893 | -0.10(-0.17%) |
Sep 20, 2022 | 58.83 | 58.90 | 57.86 | 58.66 | 753,109 | -0.59(-0.99%) |
Sep 19, 2022 | 57.56 | 59.33 | 57.45 | 59.24 | 1,096,719 | +1.18(+2.04%) |
Sep 16, 2022 | 57.91 | 58.25 | 57.23 | 58.06 | 2,375,283 | -0.63(-1.07%) |
Sep 15, 2022 | 58.97 | 59.72 | 58.41 | 58.69 | 892,223 | -0.04(-0.07%) |
Sep 14, 2022 | 58.73 | 58.82 | 57.44 | 58.73 | 1,073,215 | -0.03(-0.05%) |
Sep 13, 2022 | 58.95 | 59.64 | 58.53 | 58.76 | 850,477 | -2.35(-3.84%) |
Sep 12, 2022 | 61.07 | 61.22 | 60.13 | 61.10 | 993,527 | +0.73(+1.20%) |
Sep 09, 2022 | 59.05 | 60.53 | 58.73 | 60.38 | 695,936 | +1.73(+2.95%) |
Sep 08, 2022 | 57.10 | 58.73 | 56.52 | 58.65 | 963,863 | +0.92(+1.60%) |
Sep 07, 2022 | 56.56 | 57.89 | 55.70 | 57.72 | 1,601,106 | +0.88(+1.56%) |
Sep 06, 2022 | 57.66 | 57.74 | 56.29 | 56.84 | 755,299 | -0.64(-1.11%) |
Sep 02, 2022 | 58.83 | 59.38 | 57.18 | 57.47 | 933,335 | -0.48(-0.82%) |
Sep 01, 2022 | 59.23 | 59.35 | 56.91 | 57.95 | 1,416,360 | -2.00(-3.33%) |
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,780 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,360 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,563 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,369 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,086 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,843 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.59 | 61.35 | 61.70 | 464,222 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,082 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,423 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,800 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,740 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,169 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,150 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,164 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,436 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.56 | 60.64 | 992,776 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,658 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,521 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,950 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,284 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,949 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.17 | 58.64 | 745,093 | -0.18(-0.30%) |
Aug 01, 2022 | 58.15 | 59.39 | 58.03 | 58.82 | 889,389 | -0.10(-0.17%) |
Jul 29, 2022 | 57.59 | 59.45 | 57.59 | 58.92 | 990,863 | +1.18(+2.05%) |
Jul 28, 2022 | 56.33 | 58.06 | 56.18 | 57.74 | 860,668 | +1.63(+2.90%) |
Jul 27, 2022 | 54.87 | 56.41 | 54.39 | 56.11 | 830,861 | +1.83(+3.37%) |
Jul 26, 2022 | 54.20 | 54.59 | 53.97 | 54.28 | 577,120 | -0.13(-0.24%) |
Jul 25, 2022 | 54.49 | 54.72 | 54.04 | 54.41 | 653,664 | -0.02(-0.04%) |
Jul 22, 2022 | 55.74 | 56.31 | 53.93 | 54.43 | 710,906 | -1.77(-3.14%) |
Jul 21, 2022 | 55.80 | 56.23 | 54.95 | 56.20 | 501,653 | +0.49(+0.87%) |
Jul 20, 2022 | 54.16 | 55.87 | 53.82 | 55.71 | 847,484 | +1.18(+2.17%) |
Jul 19, 2022 | 53.22 | 54.60 | 53.22 | 54.53 | 595,296 | +2.13(+4.07%) |
Jul 18, 2022 | 53.29 | 53.80 | 52.28 | 52.40 | 1,087,282 | -0.50(-0.94%) |
Jul 15, 2022 | 52.16 | 52.97 | 51.51 | 52.89 | 653,239 | +1.32(+2.56%) |
Jul 14, 2022 | 51.18 | 51.73 | 50.25 | 51.57 | 700,066 | -0.39(-0.75%) |
Jul 13, 2022 | 50.48 | 52.28 | 50.34 | 51.96 | 1,055,156 | +0.60(+1.16%) |
Jul 12, 2022 | 51.22 | 52.28 | 51.06 | 51.36 | 1,006,808 | +0.02(+0.04%) |
Jul 11, 2022 | 51.12 | 51.63 | 50.88 | 51.34 | 923,477 | -0.35(-0.67%) |
Jul 08, 2022 | 51.55 | 52.03 | 51.04 | 51.69 | 601,293 | +0.07(+0.13%) |
Jul 07, 2022 | 51.19 | 52.33 | 50.97 | 51.62 | 1,221,563 | +1.20(+2.38%) |
Jul 06, 2022 | 49.95 | 51.04 | 49.56 | 50.42 | 1,054,383 | +0.26(+0.51%) |
Jul 05, 2022 | 49.63 | 50.36 | 48.45 | 50.16 | 1,197,119 | -0.57(-1.12%) |