Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.74 | 47.92 | 46.57 | 47.29 | 3,131,136 | +0.66(+1.41%) |
Sep 29, 2022 | 47.67 | 47.72 | 45.96 | 46.63 | 2,158,284 | -1.55(-3.21%) |
Sep 28, 2022 | 46.98 | 48.42 | 46.51 | 48.18 | 1,733,781 | +1.70(+3.66%) |
Sep 27, 2022 | 47.84 | 48.32 | 46.26 | 46.47 | 3,486,009 | -0.80(-1.70%) |
Sep 26, 2022 | 47.39 | 48.83 | 46.68 | 47.28 | 3,633,296 | -0.81(-1.69%) |
Sep 23, 2022 | 47.01 | 48.92 | 46.20 | 48.09 | 5,841,976 | -0.09(-0.18%) |
Sep 22, 2022 | 52.96 | 52.96 | 47.95 | 48.18 | 5,860,859 | -4.57(-8.66%) |
Sep 21, 2022 | 54.63 | 54.87 | 52.73 | 52.75 | 1,691,916 | -1.34(-2.48%) |
Sep 20, 2022 | 55.17 | 55.63 | 53.58 | 54.09 | 2,539,793 | -1.68(-3.02%) |
Sep 19, 2022 | 55.12 | 55.84 | 54.81 | 55.77 | 1,646,127 | +0.32(+0.58%) |
Sep 16, 2022 | 55.43 | 56.85 | 54.70 | 55.45 | 5,298,568 | -0.98(-1.73%) |
Sep 15, 2022 | 56.06 | 57.71 | 55.58 | 56.43 | 2,629,509 | +0.24(+0.44%) |
Sep 14, 2022 | 57.25 | 57.35 | 55.54 | 56.18 | 2,892,112 | -1.14(-2.00%) |
Sep 13, 2022 | 57.79 | 58.11 | 57.03 | 57.33 | 2,429,612 | -2.06(-3.48%) |
Sep 12, 2022 | 58.42 | 59.48 | 58.42 | 59.39 | 1,389,390 | +1.33(+2.29%) |
Sep 09, 2022 | 57.81 | 58.46 | 57.66 | 58.06 | 1,735,380 | +0.45(+0.78%) |
Sep 08, 2022 | 56.35 | 57.69 | 56.15 | 57.61 | 1,993,337 | +0.23(+0.39%) |
Sep 07, 2022 | 54.58 | 57.45 | 54.30 | 57.39 | 2,660,270 | +3.03(+5.58%) |
Sep 06, 2022 | 54.28 | 54.58 | 53.73 | 54.35 | 1,907,162 | -0.26(-0.48%) |
Sep 02, 2022 | 55.54 | 56.12 | 54.32 | 54.62 | 1,934,991 | +0.19(+0.34%) |
Sep 01, 2022 | 54.16 | 54.48 | 53.39 | 54.43 | 1,883,395 | -0.19(-0.34%) |
Aug 31, 2022 | 55.83 | 55.83 | 54.56 | 54.62 | 2,806,057 | -0.79(-1.43%) |
Aug 30, 2022 | 55.61 | 56.02 | 54.71 | 55.41 | 1,718,442 | +0.02(+0.04%) |
Aug 29, 2022 | 55.76 | 56.04 | 55.11 | 55.39 | 2,053,987 | -0.89(-1.58%) |
Aug 26, 2022 | 58.78 | 58.97 | 56.28 | 56.28 | 2,101,617 | -2.71(-4.60%) |
Aug 25, 2022 | 59.97 | 60.05 | 58.59 | 58.99 | 2,179,835 | -0.79(-1.32%) |
Aug 24, 2022 | 59.40 | 60.23 | 59.17 | 59.78 | 1,453,511 | +0.23(+0.39%) |
Aug 23, 2022 | 59.11 | 59.91 | 58.79 | 59.54 | 2,222,292 | +0.56(+0.94%) |
Aug 22, 2022 | 59.34 | 59.61 | 58.73 | 58.99 | 2,627,625 | -1.38(-2.29%) |
Aug 19, 2022 | 59.92 | 60.62 | 59.38 | 60.37 | 2,880,749 | +0.20(+0.32%) |
Aug 18, 2022 | 59.56 | 60.38 | 59.19 | 60.18 | 1,910,875 | +0.45(+0.75%) |
Aug 17, 2022 | 59.49 | 60.09 | 58.97 | 59.73 | 2,319,332 | -0.43(-0.71%) |
Aug 16, 2022 | 58.35 | 60.65 | 57.97 | 60.16 | 2,594,803 | +1.40(+2.39%) |
Aug 15, 2022 | 57.96 | 58.99 | 57.83 | 58.75 | 1,735,008 | +0.76(+1.31%) |
Aug 12, 2022 | 56.71 | 58.40 | 56.68 | 57.99 | 2,373,275 | +1.65(+2.92%) |
Aug 11, 2022 | 56.24 | 56.96 | 55.62 | 56.35 | 2,694,718 | +0.29(+0.52%) |
Aug 10, 2022 | 54.76 | 56.36 | 54.57 | 56.05 | 3,832,720 | +2.54(+4.74%) |
Aug 09, 2022 | 55.42 | 55.58 | 53.41 | 53.52 | 3,037,909 | -2.05(-3.69%) |
Aug 08, 2022 | 55.12 | 57.43 | 55.07 | 55.57 | 5,445,606 | +0.60(+1.10%) |
Aug 05, 2022 | 57.00 | 57.35 | 54.11 | 54.96 | 9,257,820 | -2.85(-4.93%) |
Aug 04, 2022 | 65.24 | 65.34 | 57.21 | 57.81 | 8,719,072 | -13.19(-18.58%) |
Aug 03, 2022 | 70.64 | 71.27 | 68.92 | 71.00 | 3,000,997 | +0.99(+1.42%) |
Aug 02, 2022 | 71.12 | 71.35 | 69.89 | 70.01 | 2,421,540 | -1.34(-1.87%) |
Aug 01, 2022 | 71.12 | 71.59 | 70.80 | 71.34 | 1,591,886 | -0.25(-0.35%) |
Jul 29, 2022 | 71.94 | 72.50 | 71.12 | 71.60 | 1,818,409 | -0.14(-0.19%) |
Jul 28, 2022 | 71.08 | 71.90 | 70.11 | 71.73 | 1,459,240 | +1.17(+1.66%) |
Jul 27, 2022 | 68.77 | 70.75 | 68.11 | 70.56 | 1,301,953 | +2.15(+3.14%) |
Jul 26, 2022 | 67.88 | 68.55 | 67.39 | 68.42 | 1,564,586 | +0.29(+0.43%) |
Jul 25, 2022 | 68.83 | 69.22 | 67.44 | 68.13 | 2,391,508 | -0.83(-1.20%) |
Jul 22, 2022 | 70.39 | 70.52 | 68.48 | 68.95 | 2,288,811 | -1.08(-1.55%) |
Jul 21, 2022 | 67.99 | 70.10 | 67.99 | 70.04 | 2,658,064 | +1.04(+1.51%) |
Jul 20, 2022 | 68.02 | 69.22 | 67.83 | 68.99 | 1,167,163 | +0.75(+1.10%) |
Jul 19, 2022 | 65.86 | 68.52 | 65.75 | 68.24 | 1,279,140 | +2.87(+4.39%) |
Jul 18, 2022 | 65.15 | 66.11 | 65.09 | 65.38 | 1,298,985 | +0.55(+0.84%) |
Jul 15, 2022 | 66.24 | 66.33 | 64.35 | 64.83 | 1,874,914 | -0.17(-0.26%) |
Jul 14, 2022 | 64.92 | 65.28 | 63.76 | 65.00 | 1,515,440 | -0.92(-1.39%) |
Jul 13, 2022 | 65.21 | 66.48 | 64.85 | 65.91 | 2,200,041 | -0.07(-0.10%) |
Jul 12, 2022 | 66.56 | 67.31 | 65.80 | 65.98 | 2,049,057 | -0.74(-1.11%) |
Jul 11, 2022 | 66.61 | 67.24 | 66.38 | 66.72 | 822,620 | -0.20(-0.29%) |
Jul 08, 2022 | 68.21 | 68.29 | 66.23 | 66.92 | 1,329,874 | -1.76(-2.56%) |
Jul 07, 2022 | 70.17 | 70.62 | 68.59 | 68.67 | 1,535,691 | -1.00(-1.44%) |
Jul 06, 2022 | 68.37 | 69.75 | 68.31 | 69.68 | 2,061,968 | +1.38(+2.03%) |
Jul 05, 2022 | 68.24 | 68.47 | 65.80 | 68.29 | 2,004,589 | -0.88(-1.27%) |