Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.93 | 58.09 | 55.82 | 55.84 | 687,230 | -1.44(-2.51%) |
Sep 29, 2022 | 58.61 | 58.65 | 56.56 | 57.28 | 547,329 | -2.21(-3.71%) |
Sep 28, 2022 | 58.58 | 59.73 | 58.03 | 59.49 | 601,638 | +0.65(+1.10%) |
Sep 27, 2022 | 59.27 | 59.84 | 58.40 | 58.84 | 502,164 | +0.66(+1.13%) |
Sep 26, 2022 | 57.92 | 60.25 | 57.92 | 58.18 | 493,221 | -0.15(-0.26%) |
Sep 23, 2022 | 59.88 | 60.73 | 57.58 | 58.33 | 914,220 | -2.49(-4.09%) |
Sep 22, 2022 | 63.98 | 64.12 | 60.46 | 60.82 | 585,191 | -3.13(-4.89%) |
Sep 21, 2022 | 64.50 | 66.50 | 63.87 | 63.95 | 532,538 | -0.39(-0.61%) |
Sep 20, 2022 | 64.86 | 65.16 | 63.74 | 64.34 | 572,493 | -0.98(-1.50%) |
Sep 19, 2022 | 64.19 | 65.65 | 64.03 | 65.32 | 503,325 | +0.09(+0.14%) |
Sep 16, 2022 | 65.66 | 65.66 | 64.15 | 65.23 | 772,190 | -1.58(-2.36%) |
Sep 15, 2022 | 65.88 | 67.86 | 65.24 | 66.81 | 687,102 | -0.01(-0.01%) |
Sep 14, 2022 | 66.18 | 66.85 | 64.82 | 66.82 | 776,536 | +0.65(+0.98%) |
Sep 13, 2022 | 66.27 | 67.20 | 65.61 | 66.17 | 747,105 | -3.19(-4.60%) |
Sep 12, 2022 | 68.35 | 69.46 | 67.86 | 69.36 | 916,114 | +0.92(+1.34%) |
Sep 09, 2022 | 65.00 | 68.67 | 65.00 | 68.44 | 1,219,860 | +4.08(+6.34%) |
Sep 08, 2022 | 61.95 | 64.85 | 61.82 | 64.36 | 683,747 | +1.42(+2.26%) |
Sep 07, 2022 | 60.47 | 62.96 | 60.04 | 62.94 | 583,639 | +2.57(+4.26%) |
Sep 06, 2022 | 60.75 | 60.93 | 59.79 | 60.37 | 503,007 | -0.37(-0.61%) |
Sep 02, 2022 | 61.50 | 62.27 | 60.16 | 60.74 | 349,903 | -0.02(-0.03%) |
Sep 01, 2022 | 61.25 | 62.26 | 59.02 | 60.76 | 832,712 | -1.56(-2.50%) |
Aug 31, 2022 | 64.00 | 65.45 | 62.27 | 62.32 | 655,903 | -1.11(-1.75%) |
Aug 30, 2022 | 65.11 | 65.87 | 62.81 | 63.43 | 657,669 | -1.07(-1.66%) |
Aug 29, 2022 | 63.75 | 65.31 | 63.66 | 64.50 | 505,676 | -0.37(-0.57%) |
Aug 26, 2022 | 65.97 | 66.00 | 63.59 | 64.87 | 614,734 | -1.44(-2.17%) |
Aug 25, 2022 | 65.00 | 66.33 | 64.93 | 66.31 | 555,692 | +2.15(+3.35%) |
Aug 24, 2022 | 61.43 | 64.16 | 61.24 | 64.16 | 698,053 | +3.34(+5.49%) |
Aug 23, 2022 | 61.70 | 62.69 | 60.82 | 60.82 | 437,382 | -0.81(-1.31%) |
Aug 22, 2022 | 61.06 | 61.68 | 60.14 | 61.63 | 582,474 | -0.82(-1.31%) |
Aug 19, 2022 | 63.46 | 63.46 | 61.77 | 62.45 | 736,919 | -2.50(-3.85%) |
Aug 18, 2022 | 66.97 | 66.97 | 64.91 | 64.95 | 792,517 | -1.70(-2.55%) |
Aug 17, 2022 | 67.44 | 68.25 | 65.88 | 66.65 | 694,090 | -1.83(-2.67%) |
Aug 16, 2022 | 67.71 | 68.53 | 65.96 | 68.48 | 873,170 | -0.09(-0.13%) |
Aug 15, 2022 | 68.17 | 69.29 | 67.39 | 68.57 | 690,413 | -0.08(-0.12%) |
Aug 12, 2022 | 67.28 | 68.84 | 66.48 | 68.65 | 737,484 | +2.07(+3.11%) |
Aug 11, 2022 | 68.65 | 68.65 | 66.26 | 66.58 | 997,413 | -1.26(-1.86%) |
Aug 10, 2022 | 65.67 | 68.64 | 65.67 | 67.84 | 1,827,282 | +4.66(+7.38%) |
Aug 09, 2022 | 62.45 | 63.39 | 61.68 | 63.18 | 1,117,442 | +0.20(+0.32%) |
Aug 08, 2022 | 63.08 | 64.53 | 62.47 | 62.98 | 911,637 | +0.45(+0.72%) |
Aug 05, 2022 | 60.50 | 63.40 | 60.25 | 62.53 | 985,063 | +0.93(+1.51%) |
Aug 04, 2022 | 61.95 | 63.42 | 60.74 | 61.60 | 1,282,623 | +1.40(+2.33%) |
Aug 03, 2022 | 57.75 | 62.50 | 57.10 | 60.20 | 3,356,344 | +9.63(+19.04%) |
Aug 02, 2022 | 48.00 | 51.36 | 47.68 | 50.57 | 1,505,950 | +2.05(+4.23%) |
Aug 01, 2022 | 47.82 | 49.61 | 47.03 | 48.52 | 627,279 | +0.09(+0.19%) |
Jul 29, 2022 | 48.35 | 48.58 | 46.71 | 48.43 | 794,566 | -0.13(-0.27%) |
Jul 28, 2022 | 47.69 | 48.60 | 46.00 | 48.56 | 1,073,283 | +0.66(+1.38%) |
Jul 27, 2022 | 47.27 | 48.42 | 46.89 | 47.90 | 571,367 | +1.76(+3.81%) |
Jul 26, 2022 | 47.79 | 47.79 | 45.86 | 46.14 | 594,510 | -1.88(-3.92%) |
Jul 25, 2022 | 49.21 | 49.21 | 47.08 | 48.02 | 678,699 | -1.58(-3.19%) |
Jul 22, 2022 | 52.31 | 53.00 | 49.45 | 49.60 | 602,679 | -2.72(-5.20%) |
Jul 21, 2022 | 49.51 | 52.48 | 49.44 | 52.32 | 728,783 | +2.45(+4.91%) |
Jul 20, 2022 | 48.17 | 50.77 | 48.17 | 49.87 | 1,002,197 | +1.84(+3.83%) |
Jul 19, 2022 | 47.96 | 48.22 | 46.55 | 48.03 | 389,631 | +0.91(+1.93%) |
Jul 18, 2022 | 48.67 | 49.27 | 46.98 | 47.12 | 421,864 | -1.07(-2.22%) |
Jul 15, 2022 | 48.34 | 48.79 | 47.46 | 48.19 | 336,940 | +0.80(+1.69%) |
Jul 14, 2022 | 47.89 | 47.89 | 46.33 | 47.39 | 498,186 | -1.11(-2.29%) |
Jul 13, 2022 | 47.27 | 49.03 | 46.54 | 48.50 | 389,838 | +0.00(+0.00%) |
Jul 12, 2022 | 50.81 | 51.73 | 48.21 | 48.50 | 484,263 | -2.15(-4.24%) |
Jul 11, 2022 | 51.56 | 52.04 | 50.09 | 50.65 | 393,797 | -1.82(-3.47%) |
Jul 08, 2022 | 51.80 | 53.74 | 51.38 | 52.47 | 444,719 | -0.41(-0.78%) |
Jul 07, 2022 | 50.75 | 53.12 | 50.38 | 52.88 | 444,430 | +2.10(+4.14%) |
Jul 06, 2022 | 51.61 | 52.42 | 50.01 | 50.78 | 435,816 | -0.69(-1.34%) |
Jul 05, 2022 | 49.03 | 51.68 | 48.32 | 51.47 | 475,140 | +1.90(+3.83%) |