Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.79 | 58.62 | 56.95 | 57.01 | 3,637,711 | -0.97(-1.67%) |
Sep 29, 2022 | 58.76 | 58.79 | 57.36 | 57.98 | 2,964,007 | -1.53(-2.57%) |
Sep 28, 2022 | 58.40 | 59.81 | 58.08 | 59.51 | 5,023,744 | +1.08(+1.86%) |
Sep 27, 2022 | 59.17 | 59.62 | 57.95 | 58.42 | 3,365,262 | +0.00(+0.00%) |
Sep 26, 2022 | 58.50 | 59.50 | 58.26 | 58.42 | 3,016,365 | -0.36(-0.62%) |
Sep 23, 2022 | 59.16 | 59.17 | 58.04 | 58.78 | 2,935,022 | -0.92(-1.55%) |
Sep 22, 2022 | 60.02 | 60.32 | 59.47 | 59.71 | 3,196,871 | -0.61(-1.01%) |
Sep 21, 2022 | 61.67 | 62.43 | 60.30 | 60.32 | 2,057,869 | -1.10(-1.79%) |
Sep 20, 2022 | 61.43 | 61.86 | 60.91 | 61.42 | 2,850,673 | -0.59(-0.95%) |
Sep 19, 2022 | 60.94 | 62.03 | 60.90 | 62.01 | 1,501,013 | +0.52(+0.85%) |
Sep 16, 2022 | 61.26 | 61.61 | 60.76 | 61.49 | 1,875,559 | -0.47(-0.76%) |
Sep 15, 2022 | 62.57 | 63.15 | 61.69 | 61.96 | 1,786,257 | -0.99(-1.58%) |
Sep 14, 2022 | 62.92 | 63.26 | 62.34 | 62.95 | 1,528,515 | +0.30(+0.49%) |
Sep 13, 2022 | 64.38 | 64.50 | 62.49 | 62.65 | 1,861,425 | -3.42(-5.18%) |
Sep 12, 2022 | 65.59 | 66.14 | 65.55 | 66.07 | 1,576,954 | +0.81(+1.24%) |
Sep 09, 2022 | 64.46 | 65.40 | 64.42 | 65.26 | 1,160,011 | +1.23(+1.92%) |
Sep 08, 2022 | 63.17 | 64.21 | 62.92 | 64.03 | 1,576,890 | +0.43(+0.68%) |
Sep 07, 2022 | 62.41 | 63.80 | 62.39 | 63.60 | 1,509,633 | +1.23(+1.97%) |
Sep 06, 2022 | 62.81 | 62.98 | 61.89 | 62.37 | 2,608,918 | -0.29(-0.46%) |
Sep 02, 2022 | 64.10 | 64.37 | 62.34 | 62.66 | 2,445,901 | -0.80(-1.25%) |
Sep 01, 2022 | 62.83 | 63.54 | 62.17 | 63.45 | 2,195,969 | +0.16(+0.25%) |
Aug 31, 2022 | 64.30 | 64.51 | 63.29 | 63.29 | 1,827,925 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.31 | 63.83 | 1,814,390 | -0.66(-1.02%) |
Aug 29, 2022 | 64.65 | 65.06 | 64.28 | 64.48 | 1,658,929 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.03 | 65.15 | 65.17 | 2,322,652 | -2.73(-4.02%) |
Aug 25, 2022 | 67.11 | 67.92 | 66.92 | 67.91 | 1,419,129 | +1.10(+1.65%) |
Aug 24, 2022 | 66.58 | 67.17 | 66.43 | 66.80 | 1,388,677 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.20 | 66.54 | 66.61 | 1,037,886 | -0.23(-0.34%) |
Aug 22, 2022 | 67.55 | 67.60 | 66.64 | 66.83 | 1,499,373 | -1.66(-2.43%) |
Aug 19, 2022 | 69.12 | 69.28 | 68.35 | 68.50 | 1,339,873 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.96 | 69.30 | 69.75 | 1,180,034 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.24 | 69.64 | 1,316,797 | -0.53(-0.76%) |
Aug 16, 2022 | 69.94 | 70.59 | 69.59 | 70.17 | 1,470,028 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.34 | 69.50 | 70.22 | 3,237,750 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.84 | 68.68 | 69.82 | 1,316,872 | +1.38(+2.01%) |
Aug 11, 2022 | 69.22 | 69.56 | 68.32 | 68.45 | 1,445,413 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.80 | 68.02 | 68.76 | 1,529,413 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.92 | 1,998,934 | -0.54(-0.80%) |
Aug 08, 2022 | 67.93 | 68.55 | 67.21 | 67.46 | 1,926,728 | -0.25(-0.36%) |
Aug 05, 2022 | 67.11 | 68.07 | 67.03 | 67.71 | 1,902,139 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.14 | 67.41 | 68.05 | 1,500,182 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.02 | 66.70 | 67.80 | 2,218,349 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.14 | 65.89 | 66.26 | 1,436,181 | -0.38(-0.58%) |
Aug 01, 2022 | 66.47 | 67.38 | 66.27 | 66.65 | 3,375,996 | -0.27(-0.40%) |
Jul 29, 2022 | 66.02 | 67.09 | 65.85 | 66.91 | 1,602,061 | +1.41(+2.15%) |
Jul 28, 2022 | 64.66 | 65.64 | 63.96 | 65.51 | 1,490,522 | +0.94(+1.46%) |
Jul 27, 2022 | 63.09 | 64.91 | 62.94 | 64.56 | 2,120,226 | +2.41(+3.87%) |
Jul 26, 2022 | 62.91 | 62.96 | 61.97 | 62.15 | 1,672,159 | -1.16(-1.83%) |
Jul 25, 2022 | 63.59 | 63.69 | 62.90 | 63.31 | 1,689,127 | -0.26(-0.40%) |
Jul 22, 2022 | 64.44 | 64.80 | 63.20 | 63.57 | 1,734,942 | -1.02(-1.58%) |
Jul 21, 2022 | 63.67 | 64.60 | 63.19 | 64.59 | 2,293,418 | +1.01(+1.59%) |
Jul 20, 2022 | 62.80 | 63.84 | 62.72 | 63.58 | 1,542,529 | +0.82(+1.30%) |
Jul 19, 2022 | 61.61 | 62.82 | 61.26 | 62.76 | 2,110,042 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.30 | 60.63 | 60.87 | 1,457,591 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.72 | 61.45 | 2,103,397 | +1.14(+1.89%) |
Jul 14, 2022 | 59.57 | 60.43 | 58.86 | 60.31 | 2,070,438 | +0.13(+0.21%) |
Jul 13, 2022 | 59.35 | 60.66 | 59.11 | 60.18 | 2,641,991 | -0.22(-0.36%) |
Jul 12, 2022 | 61.35 | 61.74 | 60.06 | 60.40 | 1,728,566 | -0.85(-1.38%) |
Jul 11, 2022 | 61.80 | 61.88 | 61.05 | 61.24 | 1,892,542 | -1.09(-1.75%) |
Jul 08, 2022 | 61.70 | 62.59 | 61.56 | 62.33 | 2,174,741 | +0.06(+0.09%) |
Jul 07, 2022 | 61.21 | 62.39 | 61.21 | 62.27 | 4,285,300 | +1.26(+2.06%) |
Jul 06, 2022 | 60.66 | 61.48 | 60.36 | 61.01 | 2,772,712 | +0.38(+0.63%) |
Jul 05, 2022 | 58.96 | 60.64 | 58.64 | 60.63 | 3,919,359 | +0.86(+1.43%) |