Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.72 | 64.71 | 62.29 | 62.33 | 5,847,538 | -0.61(-0.97%) |
Sep 29, 2022 | 64.00 | 64.31 | 61.42 | 62.94 | 7,078,616 | -2.56(-3.91%) |
Sep 28, 2022 | 63.13 | 65.89 | 63.05 | 65.50 | 5,070,046 | +1.21(+1.88%) |
Sep 27, 2022 | 64.36 | 65.06 | 62.74 | 64.29 | 4,905,410 | +1.59(+2.54%) |
Sep 26, 2022 | 62.91 | 65.17 | 62.61 | 62.70 | 5,272,328 | -0.61(-0.96%) |
Sep 23, 2022 | 63.58 | 64.18 | 61.66 | 63.31 | 8,260,857 | -1.65(-2.54%) |
Sep 22, 2022 | 68.18 | 68.72 | 64.17 | 64.96 | 6,954,793 | -3.38(-4.95%) |
Sep 21, 2022 | 69.07 | 71.77 | 68.32 | 68.34 | 6,726,659 | -0.14(-0.20%) |
Sep 20, 2022 | 69.43 | 70.03 | 67.93 | 68.48 | 5,054,496 | -1.68(-2.39%) |
Sep 19, 2022 | 67.61 | 70.89 | 67.52 | 70.16 | 6,671,800 | +1.22(+1.77%) |
Sep 16, 2022 | 67.11 | 69.01 | 66.30 | 68.94 | 8,521,198 | +0.79(+1.16%) |
Sep 15, 2022 | 68.21 | 69.49 | 67.21 | 68.15 | 4,638,881 | -0.42(-0.61%) |
Sep 14, 2022 | 67.72 | 69.09 | 66.27 | 68.57 | 6,008,564 | +1.70(+2.54%) |
Sep 13, 2022 | 68.59 | 69.08 | 66.57 | 66.87 | 9,888,326 | -5.03(-7.00%) |
Sep 12, 2022 | 71.95 | 72.33 | 70.67 | 71.90 | 5,592,242 | +0.22(+0.31%) |
Sep 09, 2022 | 71.59 | 72.92 | 71.02 | 71.68 | 8,264,907 | +1.13(+1.60%) |
Sep 08, 2022 | 66.66 | 70.61 | 66.39 | 70.55 | 9,767,523 | +3.19(+4.74%) |
Sep 07, 2022 | 66.10 | 67.89 | 65.64 | 67.36 | 5,835,649 | +1.31(+1.98%) |
Sep 06, 2022 | 67.75 | 67.79 | 65.03 | 66.05 | 6,895,963 | -1.46(-2.16%) |
Sep 02, 2022 | 69.63 | 70.36 | 66.85 | 67.51 | 6,662,258 | -0.71(-1.04%) |
Sep 01, 2022 | 66.71 | 68.58 | 65.47 | 68.22 | 9,854,619 | -0.55(-0.80%) |
Aug 31, 2022 | 69.09 | 69.62 | 67.43 | 68.77 | 7,073,841 | -0.20(-0.29%) |
Aug 30, 2022 | 70.61 | 70.77 | 67.39 | 68.97 | 8,232,496 | -0.55(-0.79%) |
Aug 29, 2022 | 70.73 | 72.01 | 69.26 | 69.52 | 6,967,082 | -2.06(-2.88%) |
Aug 26, 2022 | 76.43 | 76.46 | 71.55 | 71.58 | 9,243,396 | -5.13(-6.69%) |
Aug 25, 2022 | 72.24 | 76.78 | 72.12 | 76.71 | 8,532,850 | +4.68(+6.50%) |
Aug 24, 2022 | 70.91 | 72.26 | 70.43 | 72.03 | 4,298,977 | +0.78(+1.09%) |
Aug 23, 2022 | 69.13 | 71.52 | 69.13 | 71.25 | 5,541,169 | +2.45(+3.56%) |
Aug 22, 2022 | 70.33 | 70.65 | 68.53 | 68.80 | 7,526,298 | -3.73(-5.14%) |
Aug 19, 2022 | 71.84 | 73.49 | 71.35 | 72.53 | 9,334,929 | -0.72(-0.98%) |
Aug 18, 2022 | 69.17 | 75.26 | 68.51 | 73.25 | 18,694,054 | +4.96(+7.26%) |
Aug 17, 2022 | 69.18 | 69.29 | 66.76 | 68.29 | 8,594,367 | -2.42(-3.42%) |
Aug 16, 2022 | 71.00 | 71.50 | 69.79 | 70.71 | 4,728,293 | -0.53(-0.74%) |
Aug 15, 2022 | 70.02 | 72.15 | 69.94 | 71.24 | 5,712,140 | +0.08(+0.11%) |
Aug 12, 2022 | 67.00 | 71.98 | 66.45 | 71.16 | 13,408,600 | +4.80(+7.23%) |
Aug 11, 2022 | 66.88 | 68.74 | 65.90 | 66.36 | 7,463,433 | +0.16(+0.24%) |
Aug 10, 2022 | 64.94 | 66.59 | 63.72 | 66.20 | 8,887,535 | +3.12(+4.95%) |
Aug 09, 2022 | 65.34 | 65.47 | 61.72 | 63.08 | 11,017,289 | -4.26(-6.33%) |
Aug 08, 2022 | 66.96 | 68.14 | 66.38 | 67.34 | 6,286,909 | -0.29(-0.43%) |
Aug 05, 2022 | 66.82 | 68.20 | 65.80 | 67.63 | 7,309,914 | -0.42(-0.62%) |
Aug 04, 2022 | 68.35 | 68.99 | 67.61 | 68.05 | 6,201,565 | -0.78(-1.13%) |
Aug 03, 2022 | 65.89 | 69.26 | 65.54 | 68.83 | 8,866,315 | +3.24(+4.94%) |
Aug 02, 2022 | 64.45 | 67.71 | 63.04 | 65.59 | 10,414,346 | +1.93(+3.03%) |
Aug 01, 2022 | 64.26 | 66.79 | 62.64 | 63.66 | 16,125,659 | -3.12(-4.67%) |
Jul 29, 2022 | 63.36 | 66.99 | 63.25 | 66.78 | 9,775,963 | +2.22(+3.44%) |
Jul 28, 2022 | 62.87 | 64.68 | 61.84 | 64.56 | 6,428,978 | +2.05(+3.28%) |
Jul 27, 2022 | 60.00 | 63.03 | 59.72 | 62.51 | 7,815,546 | +4.26(+7.31%) |
Jul 26, 2022 | 58.85 | 60.12 | 58.08 | 58.25 | 4,664,486 | -1.09(-1.84%) |
Jul 25, 2022 | 59.17 | 59.84 | 58.45 | 59.34 | 3,482,863 | -0.08(-0.13%) |
Jul 22, 2022 | 61.28 | 61.35 | 58.79 | 59.42 | 5,484,159 | -1.75(-2.86%) |
Jul 21, 2022 | 60.00 | 61.21 | 59.29 | 61.17 | 4,519,128 | +1.08(+1.80%) |
Jul 20, 2022 | 58.62 | 60.55 | 57.75 | 60.09 | 7,304,114 | +1.31(+2.23%) |
Jul 19, 2022 | 55.89 | 59.06 | 55.80 | 58.78 | 9,854,845 | +3.83(+6.97%) |
Jul 18, 2022 | 57.19 | 57.19 | 54.55 | 54.95 | 6,456,092 | -1.12(-2.00%) |
Jul 15, 2022 | 54.31 | 56.11 | 53.58 | 56.07 | 7,055,187 | +2.02(+3.74%) |
Jul 14, 2022 | 52.24 | 54.09 | 51.19 | 54.05 | 5,354,193 | +1.57(+2.99%) |
Jul 13, 2022 | 51.50 | 53.42 | 50.81 | 52.48 | 5,663,865 | -0.29(-0.55%) |
Jul 12, 2022 | 52.67 | 53.59 | 52.30 | 52.77 | 4,473,750 | +0.17(+0.32%) |
Jul 11, 2022 | 52.97 | 53.59 | 52.38 | 52.60 | 7,502,306 | -0.87(-1.63%) |
Jul 08, 2022 | 51.20 | 53.93 | 51.02 | 53.47 | 7,082,585 | +1.46(+2.81%) |
Jul 07, 2022 | 49.42 | 52.49 | 49.35 | 52.01 | 9,844,929 | +4.40(+9.24%) |
Jul 06, 2022 | 47.37 | 48.04 | 45.97 | 47.61 | 7,744,031 | +0.31(+0.66%) |
Jul 05, 2022 | 45.21 | 47.34 | 44.76 | 47.30 | 7,874,366 | +0.46(+0.98%) |