Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.74 | 61.14 | 59.36 | 60.38 | 19,840,030 | -0.65(-1.06%) |
Sep 29, 2022 | 60.16 | 62.02 | 59.50 | 61.03 | 30,613,600 | +0.69(+1.14%) |
Sep 28, 2022 | 57.93 | 60.52 | 57.61 | 60.34 | 22,695,190 | +2.83(+4.92%) |
Sep 27, 2022 | 57.86 | 58.44 | 56.67 | 57.51 | 28,679,604 | +0.64(+1.12%) |
Sep 26, 2022 | 57.30 | 58.20 | 56.43 | 56.87 | 25,833,420 | -0.84(-1.45%) |
Sep 23, 2022 | 58.65 | 59.02 | 57.03 | 57.71 | 30,179,896 | -3.10(-5.09%) |
Sep 22, 2022 | 62.09 | 63.15 | 60.68 | 60.80 | 20,684,032 | -0.79(-1.28%) |
Sep 21, 2022 | 64.49 | 64.81 | 61.24 | 61.59 | 18,910,320 | -1.57(-2.49%) |
Sep 20, 2022 | 62.98 | 63.69 | 62.15 | 63.16 | 20,619,566 | -0.39(-0.62%) |
Sep 19, 2022 | 61.51 | 63.81 | 61.34 | 63.55 | 20,019,658 | +0.27(+0.42%) |
Sep 16, 2022 | 63.87 | 63.91 | 61.91 | 63.29 | 58,468,612 | -0.67(-1.04%) |
Sep 15, 2022 | 64.66 | 64.99 | 63.87 | 63.96 | 24,794,168 | -2.07(-3.14%) |
Sep 14, 2022 | 65.07 | 66.61 | 64.62 | 66.03 | 28,893,262 | +1.83(+2.85%) |
Sep 13, 2022 | 64.49 | 65.62 | 63.40 | 64.20 | 25,888,636 | -1.43(-2.19%) |
Sep 12, 2022 | 65.83 | 66.63 | 64.54 | 65.64 | 26,807,326 | +1.17(+1.81%) |
Sep 09, 2022 | 64.41 | 64.73 | 63.17 | 64.47 | 22,264,530 | +1.11(+1.75%) |
Sep 08, 2022 | 64.72 | 64.92 | 62.79 | 63.36 | 22,478,460 | -0.80(-1.25%) |
Sep 07, 2022 | 64.03 | 64.73 | 63.15 | 64.16 | 22,909,872 | -1.42(-2.17%) |
Sep 06, 2022 | 67.65 | 68.16 | 65.29 | 65.58 | 22,090,376 | -1.85(-2.75%) |
Sep 02, 2022 | 69.24 | 69.53 | 66.95 | 67.44 | 23,243,372 | +0.36(+0.54%) |
Sep 01, 2022 | 67.90 | 68.58 | 66.53 | 67.07 | 21,920,790 | -2.55(-3.66%) |
Aug 31, 2022 | 68.98 | 71.00 | 68.29 | 69.62 | 22,008,212 | -0.99(-1.40%) |
Aug 30, 2022 | 72.08 | 72.43 | 69.80 | 70.61 | 26,653,860 | -3.19(-4.32%) |
Aug 29, 2022 | 71.78 | 75.64 | 71.41 | 73.80 | 30,576,446 | +1.68(+2.32%) |
Aug 26, 2022 | 72.95 | 73.90 | 71.70 | 72.13 | 20,987,732 | -0.91(-1.25%) |
Aug 25, 2022 | 74.04 | 74.63 | 72.11 | 73.04 | 23,216,232 | -0.42(-0.57%) |
Aug 24, 2022 | 72.71 | 74.22 | 71.66 | 73.46 | 40,397,404 | +1.10(+1.52%) |
Aug 23, 2022 | 69.40 | 73.39 | 69.10 | 72.36 | 60,759,264 | +4.67(+6.90%) |
Aug 22, 2022 | 67.27 | 69.02 | 65.97 | 67.69 | 48,860,760 | -2.22(-3.17%) |
Aug 19, 2022 | 62.88 | 71.09 | 62.60 | 69.91 | 81,529,040 | +6.29(+9.88%) |
Aug 18, 2022 | 62.37 | 64.02 | 62.37 | 63.62 | 17,141,464 | +1.87(+3.03%) |
Aug 17, 2022 | 62.20 | 63.55 | 61.57 | 61.75 | 15,179,318 | -0.53(-0.85%) |
Aug 16, 2022 | 63.52 | 64.42 | 61.81 | 62.28 | 16,988,394 | -0.81(-1.29%) |
Aug 15, 2022 | 62.18 | 63.95 | 61.25 | 63.09 | 17,009,484 | -1.36(-2.11%) |
Aug 12, 2022 | 63.79 | 64.79 | 63.53 | 64.46 | 11,978,145 | +0.04(+0.06%) |
Aug 11, 2022 | 62.96 | 64.88 | 62.92 | 64.42 | 22,176,604 | +2.78(+4.50%) |
Aug 10, 2022 | 60.77 | 62.16 | 60.11 | 61.64 | 14,471,373 | +0.44(+0.72%) |
Aug 09, 2022 | 60.47 | 62.28 | 60.22 | 61.20 | 22,711,566 | +2.32(+3.95%) |
Aug 08, 2022 | 57.21 | 59.43 | 57.21 | 58.88 | 18,511,902 | +1.01(+1.75%) |
Aug 05, 2022 | 55.82 | 58.54 | 55.73 | 57.87 | 21,402,190 | +1.52(+2.70%) |
Aug 04, 2022 | 58.85 | 59.52 | 56.15 | 56.35 | 38,762,056 | -3.46(-5.79%) |
Aug 03, 2022 | 63.42 | 63.47 | 59.34 | 59.81 | 33,084,328 | -3.99(-6.26%) |
Aug 02, 2022 | 64.04 | 64.53 | 62.71 | 63.80 | 16,592,589 | -0.17(-0.26%) |
Aug 01, 2022 | 63.91 | 64.47 | 62.34 | 63.97 | 17,046,128 | -0.51(-0.79%) |
Jul 29, 2022 | 62.76 | 64.62 | 62.66 | 64.48 | 19,958,448 | +3.05(+4.96%) |
Jul 28, 2022 | 62.08 | 63.35 | 60.41 | 61.43 | 14,815,860 | -0.14(-0.22%) |
Jul 27, 2022 | 61.42 | 61.78 | 60.33 | 61.56 | 16,951,808 | +0.70(+1.14%) |
Jul 26, 2022 | 64.52 | 64.77 | 60.58 | 60.87 | 20,572,960 | -2.29(-3.63%) |
Jul 25, 2022 | 60.64 | 63.21 | 59.92 | 63.16 | 19,930,282 | +3.29(+5.49%) |
Jul 22, 2022 | 60.80 | 61.78 | 59.24 | 59.88 | 14,478,942 | -0.92(-1.52%) |
Jul 21, 2022 | 60.50 | 60.87 | 59.05 | 60.80 | 16,961,564 | -1.52(-2.44%) |
Jul 20, 2022 | 60.11 | 62.53 | 60.01 | 62.32 | 17,985,220 | +0.72(+1.16%) |
Jul 19, 2022 | 58.96 | 61.70 | 58.80 | 61.60 | 22,029,136 | +2.72(+4.61%) |
Jul 18, 2022 | 58.89 | 60.65 | 58.43 | 58.89 | 20,492,656 | +1.31(+2.28%) |
Jul 15, 2022 | 56.93 | 57.64 | 55.99 | 57.57 | 19,318,962 | +1.45(+2.59%) |
Jul 14, 2022 | 55.51 | 56.60 | 54.83 | 56.12 | 24,953,958 | -0.76(-1.34%) |
Jul 13, 2022 | 55.78 | 58.06 | 55.67 | 56.89 | 19,637,698 | +0.63(+1.12%) |
Jul 12, 2022 | 56.31 | 56.93 | 54.85 | 56.26 | 26,421,514 | -2.11(-3.61%) |
Jul 11, 2022 | 58.43 | 58.83 | 57.54 | 58.37 | 18,256,312 | -1.13(-1.90%) |
Jul 08, 2022 | 61.96 | 62.01 | 59.28 | 59.49 | 25,967,128 | -0.78(-1.30%) |
Jul 07, 2022 | 59.67 | 60.94 | 59.67 | 60.28 | 25,813,914 | +2.31(+3.99%) |
Jul 06, 2022 | 57.45 | 58.88 | 55.59 | 57.96 | 31,280,558 | +0.00(+0.00%) |
Jul 05, 2022 | 57.92 | 58.40 | 55.62 | 57.96 | 40,799,400 | -1.30(-2.20%) |