Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.30 | 54.80 | 51.17 | 51.22 | 1,240,505 | -1.31(-2.49%) |
Sep 29, 2022 | 51.32 | 52.89 | 50.73 | 52.53 | 1,334,856 | -0.35(-0.66%) |
Sep 28, 2022 | 50.33 | 53.30 | 49.95 | 52.88 | 1,817,846 | +2.38(+4.71%) |
Sep 27, 2022 | 49.03 | 51.17 | 48.63 | 50.50 | 1,882,840 | +3.18(+6.72%) |
Sep 26, 2022 | 47.41 | 48.96 | 47.08 | 47.32 | 1,339,455 | -0.58(-1.21%) |
Sep 23, 2022 | 49.60 | 51.15 | 46.78 | 47.90 | 2,746,757 | -2.93(-5.76%) |
Sep 22, 2022 | 55.50 | 55.60 | 49.95 | 50.83 | 2,301,783 | -4.38(-7.93%) |
Sep 21, 2022 | 54.53 | 57.35 | 53.67 | 55.21 | 2,384,880 | +1.07(+1.98%) |
Sep 20, 2022 | 54.08 | 55.08 | 53.31 | 54.14 | 1,479,793 | -1.15(-2.08%) |
Sep 19, 2022 | 56.11 | 57.00 | 53.68 | 55.29 | 1,711,015 | -2.09(-3.64%) |
Sep 16, 2022 | 58.33 | 58.64 | 55.39 | 57.38 | 4,209,013 | -2.83(-4.70%) |
Sep 15, 2022 | 59.01 | 61.83 | 58.07 | 60.21 | 3,359,680 | -1.00(-1.63%) |
Sep 14, 2022 | 57.90 | 62.12 | 56.72 | 61.21 | 2,047,698 | +2.98(+5.12%) |
Sep 13, 2022 | 58.46 | 61.28 | 57.96 | 58.23 | 2,578,320 | -3.48(-5.64%) |
Sep 12, 2022 | 57.76 | 61.99 | 57.51 | 61.71 | 1,718,624 | +3.73(+6.43%) |
Sep 09, 2022 | 55.96 | 58.22 | 55.95 | 57.98 | 1,651,947 | +2.70(+4.88%) |
Sep 08, 2022 | 53.91 | 57.59 | 52.28 | 55.28 | 2,422,931 | +1.12(+2.07%) |
Sep 07, 2022 | 47.96 | 54.36 | 46.70 | 54.16 | 4,360,726 | +6.76(+14.26%) |
Sep 06, 2022 | 48.93 | 49.69 | 46.39 | 47.40 | 3,424,507 | -0.91(-1.88%) |
Sep 02, 2022 | 51.92 | 51.98 | 47.57 | 48.31 | 2,404,313 | -2.22(-4.39%) |
Sep 01, 2022 | 57.73 | 57.82 | 48.00 | 50.53 | 4,323,160 | -9.34(-15.60%) |
Aug 31, 2022 | 64.48 | 64.49 | 59.60 | 59.87 | 1,386,414 | -2.46(-3.95%) |
Aug 30, 2022 | 63.27 | 63.57 | 60.63 | 62.33 | 1,382,409 | -0.42(-0.67%) |
Aug 29, 2022 | 62.48 | 64.80 | 62.48 | 62.75 | 1,046,006 | -1.68(-2.61%) |
Aug 26, 2022 | 65.08 | 65.81 | 62.60 | 64.43 | 1,010,654 | -1.07(-1.63%) |
Aug 25, 2022 | 64.58 | 66.23 | 63.87 | 65.50 | 949,105 | +1.94(+3.05%) |
Aug 24, 2022 | 61.86 | 65.30 | 60.98 | 63.56 | 1,099,193 | +1.50(+2.42%) |
Aug 23, 2022 | 59.75 | 62.55 | 59.07 | 62.06 | 1,414,857 | +2.75(+4.64%) |
Aug 22, 2022 | 59.51 | 60.17 | 57.53 | 59.31 | 1,277,820 | -1.76(-2.88%) |
Aug 19, 2022 | 62.61 | 62.69 | 60.17 | 61.07 | 1,008,184 | -3.06(-4.77%) |
Aug 18, 2022 | 65.00 | 65.37 | 62.54 | 64.13 | 842,464 | -0.99(-1.52%) |
Aug 17, 2022 | 65.62 | 67.17 | 63.74 | 65.12 | 1,693,993 | -2.47(-3.65%) |
Aug 16, 2022 | 68.62 | 68.62 | 65.77 | 67.59 | 2,660,331 | -2.35(-3.36%) |
Aug 15, 2022 | 69.04 | 70.45 | 68.18 | 69.94 | 807,419 | +0.78(+1.13%) |
Aug 12, 2022 | 69.20 | 69.54 | 67.46 | 69.16 | 720,728 | +0.52(+0.76%) |
Aug 11, 2022 | 69.98 | 70.96 | 67.21 | 68.64 | 2,485,414 | +0.31(+0.45%) |
Aug 10, 2022 | 68.01 | 69.87 | 67.38 | 68.33 | 1,350,170 | +2.86(+4.37%) |
Aug 09, 2022 | 65.10 | 66.24 | 62.82 | 65.47 | 2,077,526 | -1.15(-1.73%) |
Aug 08, 2022 | 66.06 | 69.18 | 65.84 | 66.62 | 2,246,432 | +0.79(+1.20%) |
Aug 05, 2022 | 61.48 | 66.52 | 61.01 | 65.83 | 1,743,985 | +2.50(+3.95%) |
Aug 04, 2022 | 63.09 | 64.31 | 60.94 | 63.33 | 1,327,759 | +0.61(+0.97%) |
Aug 03, 2022 | 61.31 | 63.49 | 60.15 | 62.72 | 1,529,641 | +2.38(+3.94%) |
Aug 02, 2022 | 57.48 | 61.49 | 57.11 | 60.34 | 1,673,460 | +2.04(+3.50%) |
Aug 01, 2022 | 56.82 | 60.29 | 55.99 | 58.30 | 1,484,092 | +0.90(+1.57%) |
Jul 29, 2022 | 56.05 | 57.50 | 54.42 | 57.40 | 1,023,978 | +1.90(+3.42%) |
Jul 28, 2022 | 54.82 | 56.40 | 53.04 | 55.50 | 906,735 | +0.53(+0.96%) |
Jul 27, 2022 | 54.04 | 55.14 | 52.64 | 54.97 | 1,441,245 | +2.66(+5.09%) |
Jul 26, 2022 | 55.51 | 55.51 | 51.38 | 52.31 | 1,204,800 | -3.25(-5.85%) |
Jul 25, 2022 | 57.56 | 58.14 | 54.47 | 55.56 | 974,092 | -2.24(-3.88%) |
Jul 22, 2022 | 58.69 | 59.39 | 56.74 | 57.80 | 1,703,352 | -0.48(-0.82%) |
Jul 21, 2022 | 57.28 | 58.33 | 55.69 | 58.28 | 1,182,688 | +0.77(+1.34%) |
Jul 20, 2022 | 57.50 | 60.82 | 56.76 | 57.51 | 2,025,651 | +0.11(+0.19%) |
Jul 19, 2022 | 58.40 | 59.40 | 56.43 | 57.40 | 1,432,926 | -0.80(-1.37%) |
Jul 18, 2022 | 57.55 | 59.90 | 57.08 | 58.20 | 1,936,128 | +1.86(+3.30%) |
Jul 15, 2022 | 54.89 | 56.37 | 52.78 | 56.34 | 1,231,798 | +2.38(+4.41%) |
Jul 14, 2022 | 55.40 | 55.62 | 53.04 | 53.96 | 724,027 | -1.76(-3.16%) |
Jul 13, 2022 | 53.07 | 56.60 | 51.54 | 55.72 | 1,259,305 | +1.49(+2.75%) |
Jul 12, 2022 | 57.28 | 59.54 | 52.74 | 54.23 | 1,828,425 | -3.14(-5.47%) |
Jul 11, 2022 | 56.61 | 57.90 | 54.50 | 57.37 | 985,796 | -0.45(-0.78%) |
Jul 08, 2022 | 57.28 | 59.23 | 54.79 | 57.82 | 1,908,791 | -1.27(-2.15%) |
Jul 07, 2022 | 56.60 | 59.34 | 55.56 | 59.09 | 2,269,843 | +3.08(+5.50%) |
Jul 06, 2022 | 57.71 | 58.02 | 54.73 | 56.01 | 3,391,200 | -3.14(-5.31%) |
Jul 05, 2022 | 53.42 | 60.36 | 52.88 | 59.15 | 2,382,765 | +4.80(+8.83%) |