Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.73 | 56.89 | 55.26 | 55.39 | 2,150,280 | -1.02(-1.80%) |
Sep 29, 2022 | 58.92 | 58.92 | 56.35 | 56.40 | 1,573,942 | -2.55(-4.32%) |
Sep 28, 2022 | 59.42 | 59.51 | 58.71 | 58.95 | 1,787,127 | +0.27(+0.46%) |
Sep 27, 2022 | 59.46 | 59.87 | 58.44 | 58.68 | 1,467,055 | -0.53(-0.90%) |
Sep 26, 2022 | 60.60 | 60.61 | 58.41 | 59.21 | 1,243,101 | -1.35(-2.23%) |
Sep 23, 2022 | 60.83 | 61.08 | 59.88 | 60.56 | 1,319,175 | -0.87(-1.41%) |
Sep 22, 2022 | 61.39 | 61.79 | 60.97 | 61.43 | 1,105,958 | -0.07(-0.11%) |
Sep 21, 2022 | 62.57 | 63.09 | 61.48 | 61.49 | 685,864 | -0.71(-1.14%) |
Sep 20, 2022 | 62.58 | 62.83 | 61.75 | 62.20 | 807,383 | -0.89(-1.40%) |
Sep 19, 2022 | 62.42 | 63.21 | 62.15 | 63.09 | 839,106 | +0.55(+0.88%) |
Sep 16, 2022 | 63.13 | 63.51 | 62.41 | 62.54 | 1,992,341 | -0.46(-0.73%) |
Sep 15, 2022 | 64.68 | 64.68 | 62.91 | 62.99 | 1,847,268 | -1.93(-2.97%) |
Sep 14, 2022 | 64.32 | 65.31 | 64.32 | 64.93 | 1,066,590 | +0.76(+1.19%) |
Sep 13, 2022 | 65.38 | 65.77 | 63.91 | 64.16 | 754,046 | -1.87(-2.84%) |
Sep 12, 2022 | 65.54 | 66.32 | 65.37 | 66.03 | 767,090 | +0.62(+0.96%) |
Sep 09, 2022 | 65.50 | 65.85 | 65.03 | 65.41 | 699,422 | +0.03(+0.04%) |
Sep 08, 2022 | 65.13 | 65.86 | 65.03 | 65.38 | 617,185 | +0.00(+0.00%) |
Sep 07, 2022 | 63.72 | 65.47 | 63.72 | 65.38 | 914,580 | +1.96(+3.09%) |
Sep 06, 2022 | 63.90 | 64.69 | 63.27 | 63.42 | 1,208,974 | -0.33(-0.51%) |
Sep 02, 2022 | 65.05 | 65.61 | 63.60 | 63.75 | 890,798 | -1.28(-1.96%) |
Sep 01, 2022 | 64.05 | 65.22 | 63.81 | 65.03 | 829,237 | +1.13(+1.77%) |
Aug 31, 2022 | 64.71 | 64.93 | 63.87 | 63.90 | 1,008,293 | -0.80(-1.24%) |
Aug 30, 2022 | 65.34 | 65.81 | 64.44 | 64.70 | 844,442 | -0.73(-1.11%) |
Aug 29, 2022 | 64.45 | 65.91 | 64.01 | 65.43 | 733,047 | +0.64(+0.99%) |
Aug 26, 2022 | 65.67 | 65.89 | 64.65 | 64.79 | 652,256 | -0.88(-1.33%) |
Aug 25, 2022 | 65.48 | 65.86 | 65.05 | 65.66 | 619,627 | +0.28(+0.43%) |
Aug 24, 2022 | 65.19 | 65.50 | 64.96 | 65.38 | 982,438 | +0.09(+0.14%) |
Aug 23, 2022 | 65.49 | 65.50 | 64.90 | 65.29 | 603,054 | -0.22(-0.34%) |
Aug 22, 2022 | 66.24 | 66.51 | 65.40 | 65.51 | 788,490 | -1.00(-1.50%) |
Aug 19, 2022 | 66.26 | 66.65 | 65.69 | 66.51 | 1,079,406 | +0.36(+0.55%) |
Aug 18, 2022 | 65.80 | 66.23 | 65.66 | 66.15 | 646,667 | +0.36(+0.54%) |
Aug 17, 2022 | 65.71 | 66.10 | 65.68 | 65.79 | 791,190 | -0.07(-0.11%) |
Aug 16, 2022 | 65.89 | 66.21 | 65.69 | 65.86 | 1,122,416 | -0.20(-0.31%) |
Aug 15, 2022 | 65.60 | 66.16 | 65.41 | 66.07 | 1,003,973 | +0.50(+0.76%) |
Aug 12, 2022 | 64.50 | 65.62 | 64.39 | 65.57 | 611,516 | +1.43(+2.24%) |
Aug 11, 2022 | 64.21 | 65.03 | 63.91 | 64.13 | 983,891 | -0.21(-0.33%) |
Aug 10, 2022 | 64.63 | 64.68 | 63.82 | 64.35 | 906,181 | +0.03(+0.04%) |
Aug 09, 2022 | 63.84 | 64.46 | 63.56 | 64.32 | 1,218,807 | +0.83(+1.31%) |
Aug 08, 2022 | 63.39 | 63.59 | 62.95 | 63.49 | 1,039,100 | +0.75(+1.19%) |
Aug 05, 2022 | 63.04 | 63.26 | 61.86 | 62.74 | 724,446 | -0.38(-0.60%) |
Aug 04, 2022 | 62.23 | 63.61 | 61.74 | 63.12 | 1,222,547 | -0.12(-0.19%) |
Aug 03, 2022 | 62.89 | 63.38 | 62.03 | 63.24 | 904,106 | +0.34(+0.54%) |
Aug 02, 2022 | 63.47 | 63.69 | 62.73 | 62.89 | 1,192,264 | -0.43(-0.69%) |
Aug 01, 2022 | 62.96 | 63.39 | 62.51 | 63.33 | 1,216,783 | +0.19(+0.31%) |
Jul 29, 2022 | 62.53 | 63.43 | 62.53 | 63.14 | 2,716,606 | +0.60(+0.96%) |
Jul 28, 2022 | 61.93 | 62.73 | 61.56 | 62.53 | 1,071,122 | +1.12(+1.82%) |
Jul 27, 2022 | 60.51 | 61.44 | 60.36 | 61.41 | 1,356,117 | +0.65(+1.07%) |
Jul 26, 2022 | 59.94 | 60.85 | 59.65 | 60.77 | 999,158 | +0.69(+1.15%) |
Jul 25, 2022 | 59.33 | 60.11 | 59.20 | 60.07 | 922,744 | +0.59(+1.00%) |
Jul 22, 2022 | 58.95 | 59.52 | 58.88 | 59.48 | 806,523 | +0.87(+1.48%) |
Jul 21, 2022 | 58.38 | 58.63 | 57.89 | 58.61 | 874,532 | +0.20(+0.35%) |
Jul 20, 2022 | 59.57 | 59.78 | 58.40 | 58.41 | 1,137,594 | -1.12(-1.88%) |
Jul 19, 2022 | 59.70 | 60.13 | 59.49 | 59.53 | 943,345 | -0.06(-0.11%) |
Jul 18, 2022 | 60.04 | 60.16 | 59.35 | 59.59 | 820,916 | -0.56(-0.94%) |
Jul 15, 2022 | 60.40 | 60.40 | 59.26 | 60.16 | 968,800 | +0.20(+0.34%) |
Jul 14, 2022 | 58.64 | 60.10 | 58.64 | 59.95 | 662,092 | +0.31(+0.51%) |
Jul 13, 2022 | 59.69 | 60.48 | 59.43 | 59.65 | 812,481 | -0.44(-0.74%) |
Jul 12, 2022 | 59.88 | 60.91 | 59.81 | 60.09 | 793,869 | +0.01(+0.02%) |
Jul 11, 2022 | 59.46 | 60.11 | 59.35 | 60.08 | 622,700 | +0.52(+0.87%) |
Jul 08, 2022 | 59.84 | 59.98 | 59.18 | 59.57 | 853,167 | -0.04(-0.06%) |
Jul 07, 2022 | 60.34 | 60.73 | 59.60 | 59.60 | 1,079,294 | -0.48(-0.80%) |
Jul 06, 2022 | 59.42 | 60.80 | 59.26 | 60.08 | 1,058,979 | +0.88(+1.48%) |
Jul 05, 2022 | 61.57 | 61.57 | 58.53 | 59.20 | 1,106,485 | -2.59(-4.19%) |