Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.99 | 59.99 | 58.54 | 58.66 | 974,434 | -0.30(-0.51%) |
Sep 29, 2022 | 59.60 | 59.71 | 58.70 | 58.96 | 1,030,395 | -1.21(-2.02%) |
Sep 28, 2022 | 59.20 | 60.63 | 58.97 | 60.18 | 705,884 | +1.45(+2.47%) |
Sep 27, 2022 | 60.09 | 60.11 | 58.31 | 58.73 | 861,290 | -0.91(-1.53%) |
Sep 26, 2022 | 59.57 | 60.69 | 59.51 | 59.64 | 767,158 | -0.25(-0.42%) |
Sep 23, 2022 | 59.09 | 60.40 | 59.01 | 59.89 | 711,397 | +0.08(+0.13%) |
Sep 22, 2022 | 60.74 | 60.97 | 59.66 | 59.81 | 495,382 | -1.13(-1.86%) |
Sep 21, 2022 | 62.33 | 62.90 | 60.91 | 60.95 | 646,036 | -0.98(-1.58%) |
Sep 20, 2022 | 61.74 | 62.23 | 60.77 | 61.93 | 1,475,706 | -0.29(-0.47%) |
Sep 19, 2022 | 60.40 | 62.43 | 60.20 | 62.22 | 541,297 | +1.59(+2.61%) |
Sep 16, 2022 | 61.95 | 61.95 | 60.20 | 60.64 | 1,440,717 | -2.09(-3.34%) |
Sep 15, 2022 | 62.77 | 63.24 | 62.27 | 62.73 | 572,581 | -0.19(-0.30%) |
Sep 14, 2022 | 63.24 | 63.24 | 62.27 | 62.92 | 447,116 | -0.40(-0.63%) |
Sep 13, 2022 | 64.40 | 64.65 | 63.10 | 63.32 | 445,983 | -2.42(-3.68%) |
Sep 12, 2022 | 65.23 | 65.78 | 64.80 | 65.73 | 453,036 | +0.99(+1.53%) |
Sep 09, 2022 | 64.43 | 64.87 | 64.30 | 64.74 | 338,145 | +0.63(+0.98%) |
Sep 08, 2022 | 63.08 | 64.17 | 62.70 | 64.12 | 329,547 | +0.45(+0.71%) |
Sep 07, 2022 | 62.13 | 63.85 | 62.13 | 63.67 | 320,013 | +1.51(+2.42%) |
Sep 06, 2022 | 62.07 | 62.44 | 61.61 | 62.16 | 407,169 | +0.10(+0.16%) |
Sep 02, 2022 | 63.36 | 63.57 | 61.84 | 62.06 | 376,889 | -0.56(-0.89%) |
Sep 01, 2022 | 62.35 | 62.66 | 61.65 | 62.62 | 452,996 | +0.16(+0.25%) |
Aug 31, 2022 | 63.27 | 63.36 | 62.33 | 62.47 | 508,050 | -0.55(-0.87%) |
Aug 30, 2022 | 63.82 | 63.96 | 62.71 | 63.01 | 434,096 | -0.70(-1.11%) |
Aug 29, 2022 | 63.95 | 64.09 | 63.49 | 63.72 | 517,982 | -0.58(-0.90%) |
Aug 26, 2022 | 66.94 | 66.94 | 64.21 | 64.29 | 416,756 | -2.59(-3.88%) |
Aug 25, 2022 | 66.18 | 67.00 | 66.06 | 66.89 | 327,293 | +0.69(+1.05%) |
Aug 24, 2022 | 66.43 | 66.58 | 66.00 | 66.19 | 381,647 | -0.06(-0.09%) |
Aug 23, 2022 | 66.15 | 67.01 | 65.91 | 66.25 | 474,466 | -0.04(-0.06%) |
Aug 22, 2022 | 68.19 | 68.51 | 66.19 | 66.29 | 642,583 | -2.75(-3.98%) |
Aug 19, 2022 | 68.95 | 69.11 | 68.46 | 69.04 | 832,648 | -0.22(-0.31%) |
Aug 18, 2022 | 69.45 | 69.63 | 68.99 | 69.26 | 451,730 | -0.37(-0.53%) |
Aug 17, 2022 | 68.99 | 69.70 | 68.79 | 69.63 | 671,711 | +0.06(+0.08%) |
Aug 16, 2022 | 68.49 | 69.69 | 68.49 | 69.57 | 452,038 | +0.71(+1.04%) |
Aug 15, 2022 | 67.89 | 69.22 | 67.80 | 68.85 | 669,644 | +0.65(+0.95%) |
Aug 12, 2022 | 67.42 | 68.21 | 66.72 | 68.21 | 424,167 | +1.05(+1.56%) |
Aug 11, 2022 | 67.61 | 68.14 | 66.88 | 67.16 | 440,298 | +0.07(+0.10%) |
Aug 10, 2022 | 66.78 | 67.26 | 66.38 | 67.09 | 409,535 | +1.54(+2.34%) |
Aug 09, 2022 | 66.19 | 66.33 | 65.33 | 65.56 | 1,159,618 | -0.78(-1.18%) |
Aug 08, 2022 | 66.32 | 66.70 | 65.98 | 66.34 | 346,361 | +0.24(+0.37%) |
Aug 05, 2022 | 65.14 | 66.19 | 65.02 | 66.10 | 330,870 | +0.24(+0.37%) |
Aug 04, 2022 | 65.90 | 66.18 | 65.72 | 65.85 | 476,675 | +0.12(+0.18%) |
Aug 03, 2022 | 65.31 | 65.91 | 64.80 | 65.73 | 598,150 | +0.71(+1.10%) |
Aug 02, 2022 | 65.55 | 65.90 | 64.61 | 65.02 | 614,281 | -0.54(-0.82%) |
Aug 01, 2022 | 65.02 | 65.86 | 64.48 | 65.56 | 704,692 | -0.16(-0.24%) |
Jul 29, 2022 | 64.46 | 66.15 | 64.09 | 65.71 | 854,489 | +1.44(+2.24%) |
Jul 28, 2022 | 62.98 | 64.78 | 62.49 | 64.28 | 686,708 | +1.79(+2.87%) |
Jul 27, 2022 | 61.56 | 62.71 | 61.19 | 62.48 | 576,569 | +1.14(+1.87%) |
Jul 26, 2022 | 60.55 | 61.51 | 60.36 | 61.34 | 616,467 | +0.60(+0.98%) |
Jul 25, 2022 | 60.65 | 60.84 | 60.15 | 60.74 | 581,838 | +0.27(+0.45%) |
Jul 22, 2022 | 60.64 | 61.06 | 60.03 | 60.47 | 325,522 | -0.20(-0.32%) |
Jul 21, 2022 | 59.72 | 60.71 | 59.33 | 60.66 | 489,322 | +1.04(+1.74%) |
Jul 20, 2022 | 59.67 | 59.80 | 59.19 | 59.63 | 475,186 | +0.22(+0.36%) |
Jul 19, 2022 | 57.86 | 59.56 | 57.35 | 59.41 | 480,344 | +2.24(+3.92%) |
Jul 18, 2022 | 57.76 | 58.07 | 56.99 | 57.17 | 383,928 | -0.36(-0.63%) |
Jul 15, 2022 | 57.13 | 57.92 | 56.55 | 57.53 | 527,539 | +1.09(+1.92%) |
Jul 14, 2022 | 55.74 | 56.53 | 55.34 | 56.45 | 489,627 | -0.83(-1.45%) |
Jul 13, 2022 | 56.69 | 57.74 | 56.38 | 57.28 | 445,993 | -0.22(-0.39%) |
Jul 12, 2022 | 58.24 | 58.79 | 57.28 | 57.50 | 470,534 | -0.87(-1.49%) |
Jul 11, 2022 | 58.36 | 58.86 | 58.16 | 58.37 | 437,069 | -0.32(-0.55%) |
Jul 08, 2022 | 59.44 | 59.44 | 58.58 | 58.69 | 404,699 | -1.07(-1.79%) |
Jul 07, 2022 | 58.85 | 59.83 | 58.73 | 59.76 | 563,459 | +1.14(+1.95%) |
Jul 06, 2022 | 58.83 | 59.19 | 57.95 | 58.62 | 747,983 | -0.12(-0.20%) |
Jul 05, 2022 | 57.22 | 58.77 | 56.88 | 58.74 | 783,287 | +0.73(+1.26%) |