Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.73 | 59.73 | 58.62 | 58.65 | 411,512 | -1.01(-1.70%) |
Sep 29, 2022 | 60.37 | 60.61 | 59.29 | 59.67 | 290,927 | -0.98(-1.61%) |
Sep 28, 2022 | 60.21 | 60.87 | 59.75 | 60.64 | 412,478 | +0.69(+1.15%) |
Sep 27, 2022 | 61.30 | 61.59 | 59.82 | 59.95 | 275,616 | -1.05(-1.73%) |
Sep 26, 2022 | 61.22 | 61.57 | 60.78 | 61.01 | 317,332 | -0.59(-0.95%) |
Sep 23, 2022 | 62.13 | 62.13 | 60.86 | 61.59 | 331,527 | -0.92(-1.47%) |
Sep 22, 2022 | 62.57 | 62.87 | 62.37 | 62.51 | 305,158 | +0.02(+0.04%) |
Sep 21, 2022 | 63.09 | 63.55 | 62.48 | 62.49 | 167,108 | -0.32(-0.50%) |
Sep 20, 2022 | 62.82 | 62.92 | 62.33 | 62.80 | 166,247 | -0.29(-0.46%) |
Sep 19, 2022 | 62.48 | 63.09 | 62.40 | 63.09 | 317,076 | +0.45(+0.71%) |
Sep 16, 2022 | 62.19 | 62.73 | 62.19 | 62.65 | 135,579 | +0.14(+0.22%) |
Sep 15, 2022 | 62.95 | 62.95 | 62.35 | 62.51 | 208,268 | -0.44(-0.70%) |
Sep 14, 2022 | 63.23 | 63.26 | 62.62 | 62.95 | 196,949 | +0.01(+0.02%) |
Sep 13, 2022 | 64.38 | 64.49 | 62.80 | 62.94 | 147,202 | -2.01(-3.09%) |
Sep 12, 2022 | 64.93 | 65.15 | 64.77 | 64.94 | 331,754 | +0.16(+0.24%) |
Sep 09, 2022 | 64.47 | 65.18 | 64.15 | 64.79 | 98,519 | +0.55(+0.86%) |
Sep 08, 2022 | 64.07 | 64.38 | 63.49 | 64.24 | 309,953 | -0.05(-0.07%) |
Sep 07, 2022 | 63.25 | 64.36 | 63.25 | 64.28 | 363,163 | +1.10(+1.74%) |
Sep 06, 2022 | 63.78 | 64.09 | 63.11 | 63.19 | 299,660 | -0.50(-0.79%) |
Sep 02, 2022 | 64.88 | 65.11 | 63.46 | 63.69 | 205,419 | -0.79(-1.22%) |
Sep 01, 2022 | 63.91 | 64.48 | 63.57 | 64.48 | 213,640 | +0.39(+0.61%) |
Aug 31, 2022 | 64.60 | 64.77 | 64.06 | 64.09 | 178,131 | -0.32(-0.50%) |
Aug 30, 2022 | 65.26 | 65.26 | 64.32 | 64.41 | 131,363 | -0.71(-1.09%) |
Aug 29, 2022 | 64.92 | 65.44 | 64.62 | 65.12 | 208,173 | -0.07(-0.11%) |
Aug 26, 2022 | 66.80 | 66.80 | 65.15 | 65.19 | 99,478 | -1.43(-2.14%) |
Aug 25, 2022 | 66.40 | 66.62 | 66.14 | 66.62 | 66,462 | +0.22(+0.33%) |
Aug 24, 2022 | 66.29 | 66.50 | 66.11 | 66.40 | 69,013 | +0.15(+0.23%) |
Aug 23, 2022 | 66.37 | 66.37 | 66.09 | 66.24 | 171,899 | -0.32(-0.47%) |
Aug 22, 2022 | 67.02 | 67.02 | 66.44 | 66.56 | 121,147 | -0.67(-1.00%) |
Aug 19, 2022 | 67.12 | 67.44 | 67.06 | 67.23 | 85,992 | +0.01(+0.01%) |
Aug 18, 2022 | 67.16 | 67.33 | 66.84 | 67.22 | 334,643 | +0.09(+0.13%) |
Aug 17, 2022 | 67.24 | 67.36 | 67.04 | 67.13 | 202,705 | -0.31(-0.46%) |
Aug 16, 2022 | 66.90 | 67.60 | 66.90 | 67.44 | 659,108 | +0.51(+0.76%) |
Aug 15, 2022 | 66.18 | 66.97 | 66.18 | 66.93 | 212,669 | +0.66(+1.00%) |
Aug 12, 2022 | 66.05 | 66.28 | 65.73 | 66.27 | 248,644 | +0.57(+0.87%) |
Aug 11, 2022 | 66.05 | 66.34 | 65.56 | 65.70 | 353,734 | -0.07(-0.10%) |
Aug 10, 2022 | 65.87 | 65.87 | 65.51 | 65.76 | 162,083 | +0.49(+0.75%) |
Aug 09, 2022 | 65.34 | 65.54 | 65.20 | 65.28 | 88,469 | +0.05(+0.07%) |
Aug 08, 2022 | 65.38 | 65.69 | 65.10 | 65.23 | 119,463 | -0.02(-0.02%) |
Aug 05, 2022 | 65.03 | 65.29 | 64.72 | 65.24 | 200,428 | +0.04(+0.06%) |
Aug 04, 2022 | 65.44 | 65.66 | 65.05 | 65.20 | 278,584 | -0.30(-0.46%) |
Aug 03, 2022 | 64.96 | 65.61 | 64.82 | 65.51 | 180,055 | +0.59(+0.91%) |
Aug 02, 2022 | 65.34 | 65.47 | 64.83 | 64.91 | 309,707 | -0.52(-0.80%) |
Aug 01, 2022 | 64.53 | 65.67 | 64.53 | 65.44 | 403,223 | +0.74(+1.14%) |
Jul 29, 2022 | 64.84 | 64.84 | 64.45 | 64.70 | 248,349 | -0.62(-0.96%) |
Jul 28, 2022 | 64.59 | 65.41 | 64.36 | 65.33 | 160,067 | +0.78(+1.21%) |
Jul 27, 2022 | 64.26 | 64.70 | 63.62 | 64.55 | 168,881 | +0.20(+0.31%) |
Jul 26, 2022 | 63.85 | 64.44 | 63.72 | 64.35 | 131,747 | +0.37(+0.58%) |
Jul 25, 2022 | 63.62 | 64.09 | 63.62 | 63.98 | 185,879 | +0.47(+0.74%) |
Jul 22, 2022 | 63.15 | 63.63 | 63.15 | 63.51 | 201,445 | +0.55(+0.88%) |
Jul 21, 2022 | 62.80 | 63.18 | 62.59 | 62.96 | 205,594 | +0.07(+0.11%) |
Jul 20, 2022 | 63.46 | 63.46 | 62.62 | 62.89 | 172,701 | -0.65(-1.02%) |
Jul 19, 2022 | 63.25 | 63.63 | 63.22 | 63.54 | 399,793 | +0.75(+1.19%) |
Jul 18, 2022 | 63.55 | 63.55 | 62.65 | 62.79 | 131,738 | -0.58(-0.92%) |
Jul 15, 2022 | 63.60 | 63.66 | 63.13 | 63.37 | 160,233 | +0.16(+0.26%) |
Jul 14, 2022 | 62.60 | 63.27 | 62.51 | 63.21 | 267,840 | -0.29(-0.45%) |
Jul 13, 2022 | 63.33 | 63.99 | 63.12 | 63.49 | 274,530 | -0.09(-0.14%) |
Jul 12, 2022 | 63.68 | 64.36 | 63.41 | 63.58 | 248,527 | -0.07(-0.12%) |
Jul 11, 2022 | 63.70 | 64.00 | 63.50 | 63.66 | 173,774 | -0.07(-0.11%) |
Jul 08, 2022 | 63.86 | 64.22 | 63.60 | 63.73 | 177,090 | -0.11(-0.17%) |
Jul 07, 2022 | 63.86 | 63.94 | 63.53 | 63.83 | 317,697 | +0.13(+0.20%) |
Jul 06, 2022 | 63.88 | 64.17 | 63.53 | 63.70 | 421,072 | +0.09(+0.14%) |
Jul 05, 2022 | 63.95 | 63.95 | 62.72 | 63.62 | 1,419,520 | -0.73(-1.13%) |