Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.44 | 59.72 | 58.85 | 59.06 | 152,164 | -0.15(-0.26%) |
Sep 29, 2022 | 61.25 | 61.45 | 58.71 | 59.21 | 187,527 | -2.73(-4.40%) |
Sep 28, 2022 | 61.61 | 62.43 | 60.77 | 61.94 | 314,125 | +1.09(+1.80%) |
Sep 27, 2022 | 62.31 | 62.55 | 60.62 | 60.85 | 138,593 | -1.12(-1.81%) |
Sep 26, 2022 | 62.52 | 62.81 | 61.49 | 61.97 | 149,783 | -0.58(-0.92%) |
Sep 23, 2022 | 64.22 | 64.35 | 62.00 | 62.55 | 234,702 | -2.52(-3.87%) |
Sep 22, 2022 | 65.20 | 65.64 | 64.38 | 65.06 | 171,005 | -0.39(-0.60%) |
Sep 21, 2022 | 66.95 | 67.14 | 65.44 | 65.45 | 150,103 | -0.68(-1.03%) |
Sep 20, 2022 | 67.47 | 67.47 | 65.70 | 66.14 | 139,663 | -1.64(-2.42%) |
Sep 19, 2022 | 66.68 | 67.86 | 66.31 | 67.78 | 173,442 | +0.77(+1.15%) |
Sep 16, 2022 | 67.82 | 67.82 | 66.37 | 67.01 | 447,575 | -0.40(-0.60%) |
Sep 15, 2022 | 69.40 | 69.40 | 67.21 | 67.41 | 247,583 | -2.34(-3.36%) |
Sep 14, 2022 | 70.31 | 70.79 | 69.35 | 69.76 | 165,659 | -0.47(-0.67%) |
Sep 13, 2022 | 71.80 | 72.17 | 69.86 | 70.23 | 168,140 | -2.28(-3.15%) |
Sep 12, 2022 | 72.27 | 73.24 | 71.95 | 72.51 | 175,940 | +0.24(+0.33%) |
Sep 09, 2022 | 73.07 | 73.41 | 72.13 | 72.27 | 127,893 | -0.33(-0.45%) |
Sep 08, 2022 | 73.15 | 73.41 | 72.29 | 72.60 | 143,481 | -0.77(-1.05%) |
Sep 07, 2022 | 72.08 | 73.43 | 72.08 | 73.36 | 125,723 | +1.50(+2.08%) |
Sep 06, 2022 | 72.72 | 73.18 | 71.22 | 71.87 | 126,383 | -0.75(-1.03%) |
Sep 02, 2022 | 73.50 | 74.36 | 72.38 | 72.62 | 129,552 | -0.62(-0.85%) |
Sep 01, 2022 | 72.32 | 73.44 | 71.61 | 73.24 | 174,398 | +0.72(+0.99%) |
Aug 31, 2022 | 72.69 | 73.92 | 72.01 | 72.52 | 142,906 | -0.17(-0.24%) |
Aug 30, 2022 | 74.12 | 74.27 | 72.54 | 72.69 | 129,839 | -1.58(-2.13%) |
Aug 29, 2022 | 74.09 | 74.78 | 73.13 | 74.28 | 110,533 | -0.31(-0.41%) |
Aug 26, 2022 | 75.77 | 75.77 | 74.52 | 74.58 | 107,144 | -1.17(-1.55%) |
Aug 25, 2022 | 75.24 | 75.76 | 74.91 | 75.76 | 78,935 | +0.97(+1.30%) |
Aug 24, 2022 | 75.18 | 75.35 | 74.05 | 74.79 | 253,979 | -0.39(-0.52%) |
Aug 23, 2022 | 76.11 | 76.31 | 74.84 | 75.18 | 178,593 | -0.82(-1.07%) |
Aug 22, 2022 | 77.54 | 77.94 | 75.80 | 76.00 | 156,712 | -1.76(-2.26%) |
Aug 19, 2022 | 78.34 | 78.41 | 77.45 | 77.75 | 122,763 | -0.70(-0.89%) |
Aug 18, 2022 | 78.24 | 79.16 | 78.01 | 78.45 | 116,601 | +0.28(+0.36%) |
Aug 17, 2022 | 78.04 | 78.58 | 77.82 | 78.17 | 99,353 | -0.16(-0.21%) |
Aug 16, 2022 | 77.89 | 78.65 | 77.41 | 78.34 | 149,103 | +0.15(+0.20%) |
Aug 15, 2022 | 77.76 | 78.77 | 76.92 | 78.18 | 205,562 | +0.01(+0.01%) |
Aug 12, 2022 | 76.24 | 78.33 | 76.10 | 78.17 | 140,826 | +1.91(+2.51%) |
Aug 11, 2022 | 76.13 | 77.24 | 75.56 | 76.26 | 149,402 | -0.13(-0.18%) |
Aug 10, 2022 | 75.52 | 76.69 | 74.79 | 76.40 | 178,338 | +1.66(+2.22%) |
Aug 09, 2022 | 73.66 | 75.36 | 73.59 | 74.73 | 209,498 | +1.24(+1.69%) |
Aug 08, 2022 | 72.47 | 73.67 | 72.47 | 73.49 | 180,604 | +1.16(+1.60%) |
Aug 05, 2022 | 73.31 | 73.77 | 72.14 | 72.34 | 156,959 | -1.25(-1.70%) |
Aug 04, 2022 | 72.48 | 74.27 | 71.90 | 73.59 | 179,012 | +1.67(+2.32%) |
Aug 03, 2022 | 73.74 | 73.85 | 70.03 | 71.92 | 304,215 | -2.92(-3.91%) |
Aug 02, 2022 | 68.87 | 75.29 | 68.87 | 74.84 | 484,166 | +7.26(+10.74%) |
Aug 01, 2022 | 67.09 | 68.21 | 66.63 | 67.58 | 232,838 | +0.47(+0.70%) |
Jul 29, 2022 | 66.34 | 67.24 | 65.86 | 67.11 | 161,017 | +0.62(+0.93%) |
Jul 28, 2022 | 65.12 | 66.53 | 65.08 | 66.49 | 158,213 | +1.84(+2.85%) |
Jul 27, 2022 | 64.50 | 64.75 | 63.59 | 64.65 | 180,524 | +0.09(+0.13%) |
Jul 26, 2022 | 63.74 | 64.69 | 63.42 | 64.56 | 155,581 | +1.15(+1.81%) |
Jul 25, 2022 | 62.96 | 63.58 | 62.57 | 63.42 | 107,034 | +0.53(+0.85%) |
Jul 22, 2022 | 63.28 | 63.45 | 62.35 | 62.88 | 132,925 | +0.00(+0.00%) |
Jul 21, 2022 | 63.01 | 63.28 | 62.11 | 62.88 | 150,850 | -0.44(-0.69%) |
Jul 20, 2022 | 64.29 | 64.29 | 62.86 | 63.32 | 170,923 | -0.78(-1.22%) |
Jul 19, 2022 | 63.72 | 64.36 | 63.58 | 64.10 | 109,512 | +0.99(+1.57%) |
Jul 18, 2022 | 64.68 | 64.94 | 62.88 | 63.11 | 188,659 | -0.82(-1.28%) |
Jul 15, 2022 | 63.87 | 64.00 | 62.76 | 63.93 | 188,848 | +0.87(+1.38%) |
Jul 14, 2022 | 62.63 | 63.26 | 62.18 | 63.06 | 222,719 | -0.36(-0.57%) |
Jul 13, 2022 | 63.03 | 64.01 | 62.56 | 63.43 | 166,624 | -0.08(-0.12%) |
Jul 12, 2022 | 63.99 | 65.11 | 63.32 | 63.50 | 175,558 | -0.49(-0.76%) |
Jul 11, 2022 | 63.49 | 64.63 | 63.49 | 63.99 | 194,005 | +0.50(+0.78%) |
Jul 08, 2022 | 64.36 | 64.37 | 63.20 | 63.49 | 114,775 | -0.93(-1.44%) |
Jul 07, 2022 | 64.86 | 65.03 | 63.99 | 64.42 | 160,275 | -0.19(-0.30%) |
Jul 06, 2022 | 63.30 | 65.27 | 62.86 | 64.61 | 171,946 | +1.30(+2.05%) |
Jul 05, 2022 | 66.37 | 66.88 | 61.33 | 63.31 | 365,037 | -3.03(-4.56%) |