Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.79 | 56.61 | 52.60 | 52.66 | 20,215,810 | -2.55(-4.61%) |
Sep 29, 2022 | 57.17 | 57.30 | 53.76 | 55.21 | 19,907,406 | -3.72(-6.31%) |
Sep 28, 2022 | 56.11 | 59.76 | 55.30 | 58.92 | 19,800,494 | +3.20(+5.75%) |
Sep 27, 2022 | 57.92 | 58.93 | 54.53 | 55.72 | 20,695,580 | -0.42(-0.75%) |
Sep 26, 2022 | 57.10 | 58.90 | 55.52 | 56.14 | 18,242,218 | -1.74(-3.01%) |
Sep 23, 2022 | 59.17 | 59.17 | 55.59 | 57.88 | 17,496,430 | -3.08(-5.05%) |
Sep 22, 2022 | 62.12 | 62.67 | 60.57 | 60.95 | 13,759,239 | -1.62(-2.59%) |
Sep 21, 2022 | 67.08 | 68.71 | 62.56 | 62.58 | 15,471,941 | -3.48(-5.27%) |
Sep 20, 2022 | 66.53 | 67.08 | 64.51 | 66.06 | 11,027,405 | -2.30(-3.36%) |
Sep 19, 2022 | 65.09 | 68.39 | 65.08 | 68.36 | 8,161,900 | +1.55(+2.32%) |
Sep 16, 2022 | 66.06 | 67.21 | 65.02 | 66.80 | 12,295,057 | -1.68(-2.45%) |
Sep 15, 2022 | 69.97 | 71.60 | 67.72 | 68.48 | 12,427,164 | -2.44(-3.44%) |
Sep 14, 2022 | 70.81 | 71.74 | 69.04 | 70.92 | 7,146,166 | +0.73(+1.04%) |
Sep 13, 2022 | 75.24 | 75.99 | 69.42 | 70.19 | 11,328,625 | -10.43(-12.93%) |
Sep 12, 2022 | 79.39 | 81.10 | 79.22 | 80.62 | 7,903,970 | +2.50(+3.20%) |
Sep 09, 2022 | 76.03 | 78.65 | 75.82 | 78.12 | 8,636,230 | +3.43(+4.59%) |
Sep 08, 2022 | 71.87 | 74.95 | 71.22 | 74.69 | 11,460,089 | +1.45(+1.99%) |
Sep 07, 2022 | 69.33 | 73.70 | 69.24 | 73.24 | 10,490,795 | +3.74(+5.39%) |
Sep 06, 2022 | 70.81 | 71.35 | 68.28 | 69.50 | 12,198,642 | -0.80(-1.13%) |
Sep 02, 2022 | 74.81 | 75.55 | 69.29 | 70.29 | 12,478,374 | -2.41(-3.31%) |
Sep 01, 2022 | 70.73 | 72.87 | 69.19 | 72.70 | 11,772,117 | +0.74(+1.02%) |
Aug 31, 2022 | 74.68 | 75.41 | 71.96 | 71.96 | 9,579,847 | -1.76(-2.39%) |
Aug 30, 2022 | 76.98 | 77.08 | 72.48 | 73.72 | 10,706,635 | -2.57(-3.36%) |
Aug 29, 2022 | 76.04 | 78.12 | 75.43 | 76.29 | 8,183,714 | -1.57(-2.02%) |
Aug 26, 2022 | 86.61 | 86.92 | 77.82 | 77.86 | 11,223,240 | -8.78(-10.13%) |
Aug 25, 2022 | 84.08 | 86.70 | 83.42 | 86.64 | 7,006,602 | +3.50(+4.21%) |
Aug 24, 2022 | 82.25 | 84.04 | 81.80 | 83.14 | 6,136,294 | +0.73(+0.88%) |
Aug 23, 2022 | 82.71 | 84.25 | 82.05 | 82.41 | 5,868,967 | -0.63(-0.76%) |
Aug 22, 2022 | 85.41 | 85.46 | 82.43 | 83.04 | 8,460,403 | -5.49(-6.21%) |
Aug 19, 2022 | 90.44 | 90.60 | 87.99 | 88.53 | 8,257,875 | -3.78(-4.10%) |
Aug 18, 2022 | 91.63 | 92.81 | 90.81 | 92.32 | 5,671,207 | +0.69(+0.75%) |
Aug 17, 2022 | 91.11 | 93.45 | 90.19 | 91.63 | 8,792,893 | -1.95(-2.08%) |
Aug 16, 2022 | 92.31 | 94.89 | 91.74 | 93.57 | 8,201,483 | +0.54(+0.58%) |
Aug 15, 2022 | 90.40 | 93.38 | 90.35 | 93.03 | 7,189,083 | +1.17(+1.27%) |
Aug 12, 2022 | 88.75 | 91.97 | 88.13 | 91.86 | 6,608,667 | +4.33(+4.95%) |
Aug 11, 2022 | 89.39 | 90.63 | 87.04 | 87.53 | 7,949,555 | +0.03(+0.03%) |
Aug 10, 2022 | 86.77 | 87.64 | 85.59 | 87.50 | 8,291,897 | +5.14(+6.24%) |
Aug 09, 2022 | 82.89 | 83.21 | 81.67 | 82.36 | 5,671,798 | -1.05(-1.26%) |
Aug 08, 2022 | 84.73 | 86.19 | 82.67 | 83.41 | 6,651,214 | -0.19(-0.22%) |
Aug 05, 2022 | 81.38 | 84.09 | 81.32 | 83.60 | 7,745,245 | -0.51(-0.61%) |
Aug 04, 2022 | 84.28 | 84.71 | 83.10 | 84.11 | 6,895,543 | -0.24(-0.28%) |
Aug 03, 2022 | 81.85 | 85.07 | 81.70 | 84.35 | 7,471,305 | +3.75(+4.66%) |
Aug 02, 2022 | 81.19 | 83.53 | 79.80 | 80.59 | 7,924,899 | -1.63(-1.98%) |
Aug 01, 2022 | 81.21 | 83.79 | 80.77 | 82.22 | 10,032,182 | -0.80(-0.96%) |
Jul 29, 2022 | 80.36 | 83.55 | 79.88 | 83.02 | 10,066,777 | +3.58(+4.50%) |
Jul 28, 2022 | 77.09 | 79.90 | 74.95 | 79.44 | 12,467,685 | +2.81(+3.67%) |
Jul 27, 2022 | 72.99 | 77.62 | 72.82 | 76.63 | 9,939,839 | +5.53(+7.78%) |
Jul 26, 2022 | 72.77 | 72.88 | 70.58 | 71.10 | 11,449,037 | -2.59(-3.52%) |
Jul 25, 2022 | 73.82 | 74.23 | 72.40 | 73.69 | 9,578,854 | +0.18(+0.24%) |
Jul 22, 2022 | 75.64 | 76.36 | 72.14 | 73.52 | 9,023,050 | -2.03(-2.69%) |
Jul 21, 2022 | 72.99 | 75.61 | 71.61 | 75.55 | 8,994,221 | +2.21(+3.02%) |
Jul 20, 2022 | 72.07 | 74.19 | 71.32 | 73.34 | 12,583,810 | +1.37(+1.90%) |
Jul 19, 2022 | 68.74 | 72.31 | 68.40 | 71.97 | 10,259,268 | +5.31(+7.96%) |
Jul 18, 2022 | 69.98 | 70.40 | 65.92 | 66.67 | 8,324,962 | -1.68(-2.46%) |
Jul 15, 2022 | 67.03 | 68.38 | 65.94 | 68.35 | 10,078,642 | +3.72(+5.76%) |
Jul 14, 2022 | 62.48 | 64.96 | 61.09 | 64.62 | 13,007,854 | -0.48(-0.74%) |
Jul 13, 2022 | 63.19 | 66.72 | 62.93 | 65.10 | 12,076,701 | -1.13(-1.71%) |
Jul 12, 2022 | 67.69 | 69.00 | 65.20 | 66.23 | 8,166,945 | -1.80(-2.64%) |
Jul 11, 2022 | 68.89 | 69.42 | 67.60 | 68.03 | 7,031,005 | -2.37(-3.36%) |
Jul 08, 2022 | 69.64 | 71.48 | 68.78 | 70.40 | 10,795,453 | -0.19(-0.26%) |
Jul 07, 2022 | 68.58 | 71.05 | 68.58 | 70.59 | 8,211,481 | +2.98(+4.40%) |
Jul 06, 2022 | 66.98 | 68.96 | 65.68 | 67.61 | 10,996,041 | +0.72(+1.07%) |
Jul 05, 2022 | 63.72 | 66.94 | 62.17 | 66.89 | 11,690,124 | +0.38(+0.58%) |