Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.25 | 56.56 | 55.40 | 55.57 | 332,840 | -0.72(-1.28%) |
Sep 29, 2022 | 57.16 | 57.16 | 56.04 | 56.29 | 333,552 | -1.25(-2.16%) |
Sep 28, 2022 | 56.79 | 57.76 | 56.65 | 57.53 | 216,048 | +1.09(+1.92%) |
Sep 27, 2022 | 57.27 | 57.56 | 56.23 | 56.45 | 342,410 | -0.48(-0.84%) |
Sep 26, 2022 | 57.56 | 57.81 | 56.62 | 56.92 | 308,230 | -0.97(-1.68%) |
Sep 23, 2022 | 58.42 | 58.43 | 57.15 | 57.90 | 313,583 | -1.14(-1.93%) |
Sep 22, 2022 | 59.50 | 59.50 | 59.02 | 59.04 | 132,463 | -0.57(-0.96%) |
Sep 21, 2022 | 60.73 | 61.09 | 59.55 | 59.61 | 216,238 | -0.83(-1.38%) |
Sep 20, 2022 | 60.83 | 60.83 | 59.99 | 60.44 | 895,504 | -0.80(-1.30%) |
Sep 19, 2022 | 60.36 | 61.39 | 60.36 | 61.24 | 164,554 | +0.41(+0.68%) |
Sep 16, 2022 | 60.98 | 61.02 | 60.54 | 60.83 | 325,702 | -0.37(-0.60%) |
Sep 15, 2022 | 61.71 | 61.71 | 61.01 | 61.19 | 97,045 | -0.51(-0.82%) |
Sep 14, 2022 | 61.83 | 62.04 | 61.38 | 61.70 | 109,292 | +0.00(+0.00%) |
Sep 13, 2022 | 62.99 | 63.10 | 61.46 | 61.70 | 149,441 | -2.13(-3.34%) |
Sep 12, 2022 | 63.62 | 64.02 | 63.56 | 63.83 | 106,008 | +0.54(+0.86%) |
Sep 09, 2022 | 63.07 | 63.44 | 62.81 | 63.29 | 143,591 | +0.69(+1.10%) |
Sep 08, 2022 | 62.22 | 62.70 | 62.03 | 62.60 | 148,810 | +0.08(+0.13%) |
Sep 07, 2022 | 61.33 | 62.51 | 61.33 | 62.51 | 300,611 | +1.19(+1.95%) |
Sep 06, 2022 | 61.85 | 61.89 | 61.12 | 61.32 | 190,156 | -0.33(-0.53%) |
Sep 02, 2022 | 62.57 | 62.88 | 61.38 | 61.65 | 240,103 | -0.41(-0.66%) |
Sep 01, 2022 | 61.55 | 62.06 | 61.17 | 62.06 | 824,735 | +0.31(+0.50%) |
Aug 31, 2022 | 62.20 | 62.38 | 61.74 | 61.75 | 158,010 | -0.43(-0.69%) |
Aug 30, 2022 | 62.98 | 62.98 | 62.07 | 62.18 | 196,545 | -0.75(-1.19%) |
Aug 29, 2022 | 62.72 | 63.32 | 62.49 | 62.93 | 144,120 | -0.16(-0.25%) |
Aug 26, 2022 | 64.63 | 64.63 | 63.06 | 63.08 | 128,199 | -1.34(-2.08%) |
Aug 25, 2022 | 64.13 | 64.49 | 63.97 | 64.43 | 109,003 | +0.48(+0.76%) |
Aug 24, 2022 | 63.85 | 64.00 | 63.61 | 63.94 | 105,394 | +0.09(+0.15%) |
Aug 23, 2022 | 63.82 | 64.03 | 63.67 | 63.85 | 142,876 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.71 | 63.84 | 129,086 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.08 | 64.68 | 64.88 | 69,160 | -0.29(-0.44%) |
Aug 18, 2022 | 65.10 | 65.22 | 64.83 | 65.17 | 207,637 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.74 | 64.96 | 123,899 | -0.24(-0.37%) |
Aug 16, 2022 | 64.70 | 65.47 | 64.70 | 65.20 | 131,592 | +0.32(+0.49%) |
Aug 15, 2022 | 64.38 | 64.88 | 64.21 | 64.88 | 137,328 | +0.30(+0.46%) |
Aug 12, 2022 | 64.08 | 64.66 | 63.97 | 64.58 | 127,132 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.30 | 63.69 | 63.89 | 129,328 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.53 | 63.23 | 63.47 | 205,480 | +0.73(+1.16%) |
Aug 09, 2022 | 62.56 | 62.74 | 62.50 | 62.74 | 181,854 | +0.39(+0.62%) |
Aug 08, 2022 | 62.40 | 62.80 | 62.26 | 62.35 | 194,269 | +0.17(+0.27%) |
Aug 05, 2022 | 61.94 | 62.19 | 61.76 | 62.18 | 156,092 | +0.00(+0.00%) |
Aug 04, 2022 | 62.51 | 62.56 | 62.10 | 62.18 | 104,533 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.64 | 61.88 | 62.51 | 194,910 | +0.38(+0.61%) |
Aug 02, 2022 | 62.74 | 62.81 | 62.13 | 62.13 | 182,418 | -0.49(-0.79%) |
Aug 01, 2022 | 62.63 | 62.70 | 62.53 | 62.62 | 155,404 | -0.04(-0.06%) |
Jul 29, 2022 | 62.60 | 62.68 | 62.50 | 62.66 | 224,097 | +0.15(+0.24%) |
Jul 28, 2022 | 62.42 | 62.57 | 62.27 | 62.51 | 151,687 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.38 | 62.11 | 62.29 | 176,266 | +0.06(+0.09%) |
Jul 26, 2022 | 62.23 | 62.26 | 62.16 | 62.24 | 144,517 | +0.01(+0.02%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.09 | 62.23 | 252,833 | +0.12(+0.19%) |
Jul 22, 2022 | 62.07 | 62.18 | 62.00 | 62.11 | 472,222 | -0.01(-0.01%) |
Jul 21, 2022 | 62.11 | 62.12 | 61.91 | 62.12 | 421,122 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.21 | 62.02 | 62.13 | 356,324 | -0.04(-0.07%) |
Jul 19, 2022 | 62.10 | 62.20 | 62.03 | 62.17 | 490,206 | +0.23(+0.38%) |
Jul 18, 2022 | 62.14 | 62.14 | 61.85 | 61.94 | 221,889 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.06 | 61.83 | 62.06 | 175,505 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.94 | 61.63 | 61.94 | 168,814 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.97 | 167,425 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.95 | 62.13 | 177,134 | +0.11(+0.18%) |
Jul 11, 2022 | 62.00 | 62.14 | 61.97 | 62.02 | 264,070 | -0.08(-0.12%) |
Jul 08, 2022 | 62.16 | 62.21 | 62.01 | 62.09 | 343,663 | -0.15(-0.24%) |
Jul 07, 2022 | 62.13 | 62.24 | 62.06 | 62.24 | 179,761 | +0.16(+0.25%) |
Jul 06, 2022 | 62.10 | 62.10 | 61.82 | 62.08 | 351,187 | -0.01(-0.01%) |
Jul 05, 2022 | 62.05 | 62.09 | 61.74 | 62.09 | 190,035 | -0.11(-0.18%) |