Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.31 | 57.47 | 55.82 | 55.95 | 2,128,516 | -1.03(-1.80%) |
Sep 29, 2022 | 59.52 | 59.52 | 56.92 | 56.98 | 1,558,012 | -2.57(-4.32%) |
Sep 28, 2022 | 60.03 | 60.12 | 59.31 | 59.55 | 1,769,039 | +0.27(+0.46%) |
Sep 27, 2022 | 60.07 | 60.48 | 59.04 | 59.28 | 1,452,206 | -0.54(-0.90%) |
Sep 26, 2022 | 61.22 | 61.23 | 59.00 | 59.81 | 1,230,520 | -1.37(-2.23%) |
Sep 23, 2022 | 61.45 | 61.71 | 60.49 | 61.18 | 1,305,823 | -0.88(-1.41%) |
Sep 22, 2022 | 62.02 | 62.42 | 61.59 | 62.06 | 1,094,764 | -0.07(-0.11%) |
Sep 21, 2022 | 63.21 | 63.73 | 62.10 | 62.12 | 678,922 | -0.72(-1.14%) |
Sep 20, 2022 | 63.22 | 63.47 | 62.39 | 62.84 | 799,211 | -0.89(-1.40%) |
Sep 19, 2022 | 63.05 | 63.86 | 62.78 | 63.73 | 830,613 | +0.56(+0.88%) |
Sep 16, 2022 | 63.77 | 64.16 | 63.05 | 63.18 | 1,972,176 | -0.46(-0.73%) |
Sep 15, 2022 | 65.34 | 65.34 | 63.55 | 63.64 | 1,828,571 | -1.95(-2.97%) |
Sep 14, 2022 | 64.98 | 65.98 | 64.98 | 65.59 | 1,055,795 | +0.77(+1.19%) |
Sep 13, 2022 | 66.05 | 66.45 | 64.56 | 64.82 | 746,414 | -1.89(-2.84%) |
Sep 12, 2022 | 66.21 | 67.00 | 66.04 | 66.71 | 759,326 | +0.63(+0.96%) |
Sep 09, 2022 | 66.17 | 66.52 | 65.69 | 66.08 | 692,343 | +0.03(+0.04%) |
Sep 08, 2022 | 65.80 | 66.53 | 65.69 | 66.05 | 610,938 | +0.00(+0.00%) |
Sep 07, 2022 | 64.37 | 66.13 | 64.37 | 66.05 | 905,323 | +1.98(+3.09%) |
Sep 06, 2022 | 64.55 | 65.35 | 63.92 | 64.07 | 1,196,738 | -0.33(-0.51%) |
Sep 02, 2022 | 65.71 | 66.28 | 64.25 | 64.40 | 881,782 | -1.29(-1.96%) |
Sep 01, 2022 | 64.70 | 65.89 | 64.46 | 65.69 | 820,844 | +1.14(+1.77%) |
Aug 31, 2022 | 65.37 | 65.60 | 64.52 | 64.55 | 998,088 | -0.81(-1.24%) |
Aug 30, 2022 | 66.01 | 66.48 | 65.10 | 65.36 | 835,895 | -0.73(-1.11%) |
Aug 29, 2022 | 65.11 | 66.59 | 64.67 | 66.10 | 725,627 | +0.65(+0.99%) |
Aug 26, 2022 | 66.34 | 66.56 | 65.32 | 65.45 | 645,654 | -0.89(-1.33%) |
Aug 25, 2022 | 66.14 | 66.53 | 65.71 | 66.33 | 613,356 | +0.28(+0.43%) |
Aug 24, 2022 | 65.85 | 66.17 | 65.63 | 66.05 | 972,495 | +0.09(+0.14%) |
Aug 23, 2022 | 66.16 | 66.17 | 65.56 | 65.96 | 596,950 | -0.23(-0.34%) |
Aug 22, 2022 | 66.92 | 67.19 | 66.07 | 66.18 | 780,510 | -1.01(-1.50%) |
Aug 19, 2022 | 66.94 | 67.33 | 66.36 | 67.19 | 1,068,481 | +0.37(+0.55%) |
Aug 18, 2022 | 66.47 | 66.91 | 66.33 | 66.82 | 640,122 | +0.36(+0.54%) |
Aug 17, 2022 | 66.38 | 66.78 | 66.35 | 66.46 | 783,182 | -0.07(-0.11%) |
Aug 16, 2022 | 66.57 | 66.88 | 66.36 | 66.54 | 1,111,056 | -0.21(-0.31%) |
Aug 15, 2022 | 66.27 | 66.84 | 66.08 | 66.74 | 993,811 | +0.50(+0.76%) |
Aug 12, 2022 | 65.16 | 66.29 | 65.05 | 66.24 | 605,327 | +1.45(+2.24%) |
Aug 11, 2022 | 64.86 | 65.70 | 64.57 | 64.79 | 973,933 | -0.21(-0.33%) |
Aug 10, 2022 | 65.29 | 65.34 | 64.47 | 65.00 | 897,009 | +0.03(+0.04%) |
Aug 09, 2022 | 64.49 | 65.12 | 64.21 | 64.98 | 1,206,471 | +0.84(+1.31%) |
Aug 08, 2022 | 64.04 | 64.24 | 63.59 | 64.14 | 1,028,583 | +0.76(+1.19%) |
Aug 05, 2022 | 63.69 | 63.90 | 62.49 | 63.38 | 717,114 | -0.38(-0.60%) |
Aug 04, 2022 | 62.87 | 64.26 | 62.37 | 63.76 | 1,210,174 | -0.12(-0.19%) |
Aug 03, 2022 | 63.54 | 64.02 | 62.67 | 63.88 | 894,956 | +0.35(+0.54%) |
Aug 02, 2022 | 64.12 | 64.34 | 63.37 | 63.54 | 1,180,197 | -0.44(-0.69%) |
Aug 01, 2022 | 63.60 | 64.03 | 63.15 | 63.98 | 1,204,467 | +0.20(+0.31%) |
Jul 29, 2022 | 63.17 | 64.08 | 63.17 | 63.78 | 2,689,110 | +0.61(+0.96%) |
Jul 28, 2022 | 62.57 | 63.37 | 62.19 | 63.17 | 1,060,281 | +1.13(+1.82%) |
Jul 27, 2022 | 61.13 | 62.07 | 60.98 | 62.04 | 1,342,392 | +0.65(+1.07%) |
Jul 26, 2022 | 60.56 | 61.47 | 60.26 | 61.39 | 989,046 | +0.70(+1.15%) |
Jul 25, 2022 | 59.94 | 60.73 | 59.80 | 60.69 | 913,404 | +0.60(+1.00%) |
Jul 22, 2022 | 59.55 | 60.13 | 59.48 | 60.09 | 798,360 | +0.88(+1.48%) |
Jul 21, 2022 | 58.98 | 59.23 | 58.48 | 59.21 | 865,681 | +0.21(+0.35%) |
Jul 20, 2022 | 60.17 | 60.39 | 59.00 | 59.01 | 1,126,080 | -1.13(-1.88%) |
Jul 19, 2022 | 60.31 | 60.74 | 60.10 | 60.14 | 933,797 | -0.07(-0.11%) |
Jul 18, 2022 | 60.65 | 60.77 | 59.95 | 60.20 | 812,607 | -0.57(-0.94%) |
Jul 15, 2022 | 61.02 | 61.02 | 59.87 | 60.77 | 958,995 | +0.21(+0.34%) |
Jul 14, 2022 | 59.24 | 60.72 | 59.24 | 60.57 | 655,391 | +0.31(+0.51%) |
Jul 13, 2022 | 60.30 | 61.10 | 60.04 | 60.26 | 804,257 | -0.45(-0.74%) |
Jul 12, 2022 | 60.49 | 61.53 | 60.42 | 60.71 | 785,834 | +0.01(+0.02%) |
Jul 11, 2022 | 60.07 | 60.73 | 59.96 | 60.70 | 616,397 | +0.52(+0.87%) |
Jul 08, 2022 | 60.45 | 60.59 | 59.78 | 60.17 | 844,532 | -0.04(-0.06%) |
Jul 07, 2022 | 60.96 | 61.35 | 60.21 | 60.21 | 1,068,370 | -0.49(-0.80%) |
Jul 06, 2022 | 60.02 | 61.43 | 59.87 | 60.70 | 1,048,260 | +0.89(+1.48%) |
Jul 05, 2022 | 62.20 | 62.20 | 59.13 | 59.81 | 1,095,286 | -2.62(-4.19%) |