Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.64 | 57.40 | 56.20 | 56.32 | 108,614 | -0.39(-0.69%) |
Sep 29, 2022 | 57.41 | 57.41 | 56.16 | 56.71 | 160,031 | -1.29(-2.22%) |
Sep 28, 2022 | 56.98 | 58.28 | 56.76 | 58.00 | 850,361 | +1.40(+2.48%) |
Sep 27, 2022 | 57.41 | 57.60 | 56.14 | 56.59 | 5,463,070 | -0.19(-0.34%) |
Sep 26, 2022 | 57.36 | 57.94 | 56.54 | 56.79 | 776,633 | -0.92(-1.59%) |
Sep 23, 2022 | 58.23 | 58.23 | 56.98 | 57.70 | 117,407 | -1.33(-2.26%) |
Sep 22, 2022 | 60.13 | 60.13 | 58.92 | 59.04 | 189,934 | -1.07(-1.78%) |
Sep 21, 2022 | 61.28 | 61.67 | 60.09 | 60.11 | 85,082 | -0.86(-1.41%) |
Sep 20, 2022 | 61.48 | 61.48 | 60.58 | 60.97 | 91,354 | -0.95(-1.54%) |
Sep 19, 2022 | 60.58 | 62.02 | 60.58 | 61.92 | 76,460 | +0.78(+1.27%) |
Sep 16, 2022 | 61.07 | 61.24 | 60.63 | 61.14 | 94,751 | -0.76(-1.22%) |
Sep 15, 2022 | 61.91 | 62.73 | 61.69 | 61.90 | 60,682 | -0.22(-0.36%) |
Sep 14, 2022 | 62.38 | 62.38 | 61.53 | 62.12 | 85,354 | -0.13(-0.20%) |
Sep 13, 2022 | 63.08 | 63.40 | 62.03 | 62.25 | 56,639 | -2.20(-3.41%) |
Sep 12, 2022 | 64.15 | 64.79 | 64.15 | 64.45 | 88,704 | +0.67(+1.05%) |
Sep 09, 2022 | 63.20 | 63.85 | 63.16 | 63.78 | 58,499 | +1.06(+1.68%) |
Sep 08, 2022 | 61.86 | 62.72 | 61.54 | 62.72 | 107,988 | +0.45(+0.72%) |
Sep 07, 2022 | 60.83 | 62.31 | 60.83 | 62.28 | 80,460 | +1.37(+2.24%) |
Sep 06, 2022 | 61.61 | 61.61 | 60.63 | 60.91 | 403,557 | -0.48(-0.79%) |
Sep 02, 2022 | 62.40 | 62.63 | 61.14 | 61.39 | 177,341 | -0.34(-0.55%) |
Sep 01, 2022 | 61.72 | 61.73 | 61.08 | 61.73 | 123,662 | -0.47(-0.76%) |
Aug 31, 2022 | 62.82 | 62.82 | 62.10 | 62.21 | 114,622 | -0.44(-0.70%) |
Aug 30, 2022 | 63.65 | 63.65 | 62.44 | 62.64 | 59,801 | -0.84(-1.33%) |
Aug 29, 2022 | 63.42 | 63.94 | 63.18 | 63.49 | 377,885 | -0.31(-0.49%) |
Aug 26, 2022 | 65.62 | 65.62 | 63.76 | 63.80 | 48,279 | -1.74(-2.66%) |
Aug 25, 2022 | 64.80 | 65.55 | 64.61 | 65.54 | 264,958 | +0.99(+1.53%) |
Aug 24, 2022 | 64.22 | 64.71 | 64.12 | 64.55 | 765,820 | +0.24(+0.38%) |
Aug 23, 2022 | 64.45 | 64.98 | 64.30 | 64.31 | 6,136,880 | -0.06(-0.09%) |
Aug 22, 2022 | 64.98 | 64.98 | 64.22 | 64.37 | 161,481 | -1.33(-2.02%) |
Aug 19, 2022 | 66.08 | 66.19 | 65.57 | 65.70 | 37,824 | -0.88(-1.32%) |
Aug 18, 2022 | 66.26 | 66.66 | 66.21 | 66.58 | 50,999 | +0.54(+0.82%) |
Aug 17, 2022 | 66.29 | 66.38 | 65.65 | 66.04 | 76,711 | -0.87(-1.30%) |
Aug 16, 2022 | 66.33 | 67.13 | 66.33 | 66.91 | 45,117 | +0.50(+0.76%) |
Aug 15, 2022 | 65.80 | 66.46 | 65.79 | 66.40 | 242,594 | +0.11(+0.16%) |
Aug 12, 2022 | 65.72 | 66.30 | 65.49 | 66.30 | 125,525 | +0.95(+1.45%) |
Aug 11, 2022 | 65.48 | 65.89 | 65.28 | 65.35 | 60,818 | +0.47(+0.72%) |
Aug 10, 2022 | 64.53 | 65.01 | 64.48 | 64.88 | 49,048 | +1.32(+2.07%) |
Aug 09, 2022 | 63.82 | 63.84 | 63.33 | 63.56 | 44,800 | -0.27(-0.43%) |
Aug 08, 2022 | 63.81 | 64.38 | 63.72 | 63.84 | 70,743 | +0.38(+0.60%) |
Aug 05, 2022 | 62.88 | 63.61 | 62.88 | 63.46 | 70,742 | +0.20(+0.32%) |
Aug 04, 2022 | 63.73 | 63.73 | 63.24 | 63.25 | 135,563 | -0.48(-0.76%) |
Aug 03, 2022 | 63.61 | 63.94 | 63.19 | 63.74 | 63,287 | +0.54(+0.86%) |
Aug 02, 2022 | 63.72 | 63.91 | 63.20 | 63.20 | 683,070 | -0.81(-1.27%) |
Aug 01, 2022 | 63.69 | 64.22 | 63.38 | 64.01 | 428,436 | +0.00(+0.00%) |
Jul 29, 2022 | 63.31 | 64.21 | 63.31 | 64.01 | 120,008 | +0.75(+1.18%) |
Jul 28, 2022 | 62.75 | 63.31 | 62.11 | 63.26 | 51,167 | +0.83(+1.33%) |
Jul 27, 2022 | 61.85 | 62.63 | 61.59 | 62.43 | 61,493 | +0.91(+1.48%) |
Jul 26, 2022 | 61.55 | 61.80 | 61.31 | 61.52 | 50,007 | -0.25(-0.41%) |
Jul 25, 2022 | 61.49 | 61.87 | 61.28 | 61.77 | 669,348 | +0.49(+0.81%) |
Jul 22, 2022 | 61.75 | 62.01 | 60.93 | 61.28 | 45,992 | -0.34(-0.55%) |
Jul 21, 2022 | 61.14 | 61.63 | 60.74 | 61.62 | 114,528 | +0.25(+0.41%) |
Jul 20, 2022 | 60.98 | 61.47 | 60.74 | 61.37 | 112,404 | +0.39(+0.64%) |
Jul 19, 2022 | 59.86 | 61.05 | 59.86 | 60.98 | 96,648 | +1.74(+2.95%) |
Jul 18, 2022 | 59.87 | 60.11 | 59.11 | 59.23 | 52,680 | -0.02(-0.03%) |
Jul 15, 2022 | 58.88 | 59.29 | 58.34 | 59.25 | 66,362 | +1.05(+1.80%) |
Jul 14, 2022 | 57.81 | 58.32 | 57.45 | 58.21 | 57,802 | -0.58(-0.99%) |
Jul 13, 2022 | 58.39 | 59.08 | 58.05 | 58.79 | 185,168 | -0.26(-0.44%) |
Jul 12, 2022 | 58.72 | 59.70 | 58.72 | 59.05 | 245,920 | +0.09(+0.15%) |
Jul 11, 2022 | 59.17 | 59.27 | 58.81 | 58.96 | 79,113 | -0.51(-0.86%) |
Jul 08, 2022 | 59.59 | 59.91 | 59.15 | 59.48 | 55,471 | -0.18(-0.31%) |
Jul 07, 2022 | 59.10 | 59.81 | 59.10 | 59.66 | 66,589 | +1.03(+1.75%) |
Jul 06, 2022 | 58.95 | 59.16 | 57.98 | 58.63 | 483,904 | -0.34(-0.58%) |
Jul 05, 2022 | 58.43 | 58.97 | 57.50 | 58.97 | 92,611 | -0.37(-0.62%) |