Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.19 | 50.95 | 47.19 | 47.64 | 1,007,096 | +0.14(+0.29%) |
Sep 29, 2022 | 50.23 | 50.47 | 46.38 | 47.50 | 1,451,803 | -3.52(-6.90%) |
Sep 28, 2022 | 49.27 | 51.85 | 47.91 | 51.02 | 1,393,351 | +2.61(+5.39%) |
Sep 27, 2022 | 48.59 | 49.75 | 47.21 | 48.41 | 831,479 | +1.85(+3.97%) |
Sep 26, 2022 | 47.05 | 49.64 | 46.38 | 46.56 | 778,803 | -0.53(-1.13%) |
Sep 23, 2022 | 47.27 | 48.61 | 45.89 | 47.09 | 1,042,701 | -1.06(-2.20%) |
Sep 22, 2022 | 50.78 | 51.05 | 47.36 | 48.15 | 1,198,110 | -3.47(-6.72%) |
Sep 21, 2022 | 53.73 | 55.85 | 51.59 | 51.62 | 843,171 | -1.86(-3.48%) |
Sep 20, 2022 | 53.13 | 55.00 | 52.79 | 53.48 | 668,145 | -0.31(-0.58%) |
Sep 19, 2022 | 55.27 | 55.70 | 52.63 | 53.79 | 1,112,895 | -2.33(-4.15%) |
Sep 16, 2022 | 58.86 | 58.86 | 54.17 | 56.12 | 2,519,330 | -4.37(-7.22%) |
Sep 15, 2022 | 56.41 | 61.40 | 56.41 | 60.49 | 1,692,796 | +3.66(+6.44%) |
Sep 14, 2022 | 53.93 | 57.00 | 52.56 | 56.83 | 882,912 | +3.50(+6.56%) |
Sep 13, 2022 | 53.51 | 54.72 | 52.45 | 53.33 | 1,327,915 | -4.25(-7.38%) |
Sep 12, 2022 | 57.81 | 59.15 | 55.70 | 57.58 | 872,930 | +0.07(+0.12%) |
Sep 09, 2022 | 57.43 | 58.38 | 56.80 | 57.51 | 747,867 | +0.44(+0.77%) |
Sep 08, 2022 | 54.44 | 58.38 | 54.44 | 57.07 | 816,203 | +1.26(+2.26%) |
Sep 07, 2022 | 53.06 | 56.48 | 53.06 | 55.81 | 795,611 | +2.88(+5.44%) |
Sep 06, 2022 | 52.55 | 54.43 | 50.58 | 52.93 | 794,284 | +0.25(+0.47%) |
Sep 02, 2022 | 56.44 | 57.36 | 52.45 | 52.68 | 1,035,916 | -2.90(-5.22%) |
Sep 01, 2022 | 53.61 | 55.66 | 52.00 | 55.58 | 903,760 | +0.98(+1.79%) |
Aug 31, 2022 | 55.75 | 55.99 | 53.48 | 54.60 | 846,634 | +0.22(+0.40%) |
Aug 30, 2022 | 55.84 | 56.00 | 52.47 | 54.38 | 1,095,507 | -0.66(-1.20%) |
Aug 29, 2022 | 54.99 | 56.77 | 54.21 | 55.04 | 915,265 | -1.22(-2.17%) |
Aug 26, 2022 | 62.21 | 62.21 | 56.16 | 56.26 | 1,470,669 | -5.89(-9.48%) |
Aug 25, 2022 | 60.65 | 62.31 | 59.78 | 62.15 | 1,374,060 | +2.31(+3.86%) |
Aug 24, 2022 | 54.24 | 60.38 | 53.06 | 59.84 | 1,347,546 | +5.60(+10.32%) |
Aug 23, 2022 | 51.87 | 54.87 | 50.80 | 54.24 | 1,205,026 | +2.81(+5.46%) |
Aug 22, 2022 | 52.00 | 53.04 | 49.68 | 51.43 | 1,247,462 | -1.86(-3.49%) |
Aug 19, 2022 | 55.65 | 56.19 | 52.79 | 53.29 | 1,221,812 | -4.29(-7.45%) |
Aug 18, 2022 | 59.16 | 59.56 | 55.95 | 57.58 | 1,578,087 | -1.98(-3.32%) |
Aug 17, 2022 | 61.74 | 62.69 | 58.91 | 59.56 | 1,491,459 | -4.00(-6.29%) |
Aug 16, 2022 | 69.30 | 69.97 | 62.77 | 63.56 | 1,444,218 | -6.75(-9.60%) |
Aug 15, 2022 | 68.31 | 70.98 | 66.57 | 70.31 | 1,356,896 | +1.23(+1.78%) |
Aug 12, 2022 | 66.76 | 69.97 | 65.98 | 69.08 | 1,559,816 | +2.99(+4.52%) |
Aug 11, 2022 | 66.59 | 73.27 | 65.52 | 66.09 | 2,632,136 | +0.36(+0.55%) |
Aug 10, 2022 | 64.09 | 67.00 | 62.30 | 65.73 | 1,898,752 | +4.77(+7.82%) |
Aug 09, 2022 | 61.72 | 62.16 | 58.25 | 60.96 | 1,698,322 | -2.73(-4.29%) |
Aug 08, 2022 | 64.80 | 65.47 | 61.32 | 63.69 | 1,085,403 | +0.26(+0.41%) |
Aug 05, 2022 | 60.56 | 63.91 | 58.86 | 63.43 | 1,112,160 | +0.55(+0.87%) |
Aug 04, 2022 | 63.01 | 64.63 | 58.99 | 62.88 | 1,097,383 | -0.13(-0.21%) |
Aug 03, 2022 | 60.85 | 65.47 | 60.84 | 63.01 | 1,019,615 | +3.87(+6.54%) |
Aug 02, 2022 | 58.61 | 61.14 | 58.14 | 59.14 | 801,600 | +0.30(+0.51%) |
Aug 01, 2022 | 57.39 | 62.15 | 56.55 | 58.84 | 1,585,285 | -4.14(-6.57%) |
Jul 29, 2022 | 64.49 | 64.73 | 61.63 | 62.98 | 736,013 | -2.70(-4.11%) |
Jul 28, 2022 | 67.78 | 69.13 | 64.00 | 65.68 | 693,809 | -2.13(-3.14%) |
Jul 27, 2022 | 65.48 | 68.29 | 63.36 | 67.81 | 720,660 | +3.67(+5.72%) |
Jul 26, 2022 | 63.80 | 67.17 | 61.82 | 64.14 | 837,644 | +0.17(+0.27%) |
Jul 25, 2022 | 62.83 | 64.44 | 59.77 | 63.97 | 671,058 | +1.09(+1.73%) |
Jul 22, 2022 | 68.60 | 68.86 | 62.59 | 62.88 | 1,176,134 | -5.60(-8.18%) |
Jul 21, 2022 | 67.91 | 69.97 | 67.28 | 68.48 | 899,034 | +0.57(+0.84%) |
Jul 20, 2022 | 64.80 | 70.49 | 64.61 | 67.91 | 1,826,270 | +3.30(+5.11%) |
Jul 19, 2022 | 58.89 | 64.97 | 58.20 | 64.61 | 1,575,148 | +6.60(+11.38%) |
Jul 18, 2022 | 59.40 | 60.88 | 57.38 | 58.01 | 1,234,415 | +0.39(+0.68%) |
Jul 15, 2022 | 57.10 | 57.88 | 53.68 | 57.62 | 924,690 | +1.50(+2.67%) |
Jul 14, 2022 | 55.00 | 57.33 | 53.99 | 56.12 | 1,018,714 | +0.53(+0.95%) |
Jul 13, 2022 | 50.19 | 57.69 | 50.19 | 55.59 | 1,685,368 | +2.71(+5.12%) |
Jul 12, 2022 | 50.75 | 53.38 | 47.26 | 52.88 | 1,618,702 | +2.43(+4.82%) |
Jul 11, 2022 | 51.67 | 52.63 | 49.90 | 50.45 | 1,516,314 | -1.56(-3.00%) |
Jul 08, 2022 | 50.10 | 53.57 | 49.55 | 52.01 | 947,249 | +0.34(+0.66%) |
Jul 07, 2022 | 45.44 | 51.83 | 45.25 | 51.67 | 1,409,842 | +6.11(+13.41%) |
Jul 06, 2022 | 46.44 | 49.06 | 44.83 | 45.56 | 1,288,801 | -0.93(-2.00%) |
Jul 05, 2022 | 39.78 | 46.57 | 38.96 | 46.49 | 1,826,291 | +6.70(+16.84%) |