Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.05 | 51.96 | 49.86 | 49.97 | 2,804,578 | -1.08(-2.11%) |
Sep 29, 2022 | 52.30 | 52.30 | 49.79 | 51.05 | 4,617,130 | -2.44(-4.56%) |
Sep 28, 2022 | 53.07 | 53.70 | 52.84 | 53.49 | 1,523,131 | +0.42(+0.80%) |
Sep 27, 2022 | 53.05 | 53.30 | 52.15 | 53.06 | 1,623,889 | +1.07(+2.06%) |
Sep 26, 2022 | 53.57 | 54.11 | 51.78 | 51.99 | 2,603,167 | -2.24(-4.14%) |
Sep 23, 2022 | 54.53 | 54.76 | 53.39 | 54.24 | 2,223,879 | -0.99(-1.80%) |
Sep 22, 2022 | 55.46 | 55.80 | 54.96 | 55.23 | 1,374,257 | -0.65(-1.16%) |
Sep 21, 2022 | 56.36 | 58.13 | 55.84 | 55.88 | 1,997,821 | -0.38(-0.67%) |
Sep 20, 2022 | 56.97 | 57.11 | 55.59 | 56.25 | 2,283,283 | -1.30(-2.27%) |
Sep 19, 2022 | 57.34 | 58.26 | 56.95 | 57.56 | 2,494,532 | -0.64(-1.10%) |
Sep 16, 2022 | 57.85 | 58.29 | 57.11 | 58.20 | 3,468,918 | +0.12(+0.21%) |
Sep 15, 2022 | 58.53 | 58.97 | 57.63 | 58.08 | 4,196,686 | -0.59(-1.01%) |
Sep 14, 2022 | 60.39 | 60.55 | 58.10 | 58.67 | 3,221,149 | -1.87(-3.10%) |
Sep 13, 2022 | 62.09 | 62.41 | 60.14 | 60.55 | 2,656,886 | -3.28(-5.13%) |
Sep 12, 2022 | 64.24 | 64.83 | 63.55 | 63.82 | 2,066,482 | -0.06(-0.09%) |
Sep 09, 2022 | 62.30 | 64.22 | 62.00 | 63.88 | 2,469,919 | +2.51(+4.08%) |
Sep 08, 2022 | 60.37 | 61.50 | 59.19 | 61.37 | 1,954,262 | +0.47(+0.78%) |
Sep 07, 2022 | 60.20 | 61.30 | 59.69 | 60.90 | 1,869,323 | +0.25(+0.41%) |
Sep 06, 2022 | 60.84 | 61.35 | 59.17 | 60.65 | 2,620,894 | -0.11(-0.18%) |
Sep 02, 2022 | 62.08 | 62.59 | 60.39 | 60.76 | 1,861,048 | -0.42(-0.68%) |
Sep 01, 2022 | 60.41 | 61.40 | 58.93 | 61.18 | 3,263,238 | -0.97(-1.55%) |
Aug 31, 2022 | 60.71 | 62.95 | 60.42 | 62.14 | 6,728,184 | -2.28(-3.54%) |
Aug 30, 2022 | 66.95 | 67.01 | 63.87 | 64.43 | 3,859,671 | -2.91(-4.33%) |
Aug 29, 2022 | 68.30 | 69.57 | 67.28 | 67.34 | 1,389,632 | -1.91(-2.76%) |
Aug 26, 2022 | 73.10 | 73.12 | 69.19 | 69.25 | 1,928,271 | -4.29(-5.83%) |
Aug 25, 2022 | 71.16 | 73.56 | 71.12 | 73.54 | 1,309,703 | +2.94(+4.17%) |
Aug 24, 2022 | 69.92 | 71.17 | 69.88 | 70.60 | 1,218,889 | +0.47(+0.68%) |
Aug 23, 2022 | 71.15 | 71.76 | 69.79 | 70.13 | 1,787,183 | -0.94(-1.32%) |
Aug 22, 2022 | 72.58 | 73.02 | 70.81 | 71.06 | 2,026,445 | -3.16(-4.25%) |
Aug 19, 2022 | 75.04 | 75.04 | 73.86 | 74.22 | 1,093,297 | -1.54(-2.03%) |
Aug 18, 2022 | 73.80 | 75.92 | 73.79 | 75.76 | 1,149,580 | +2.22(+3.02%) |
Aug 17, 2022 | 75.10 | 75.10 | 72.42 | 73.54 | 2,748,302 | -2.42(-3.19%) |
Aug 16, 2022 | 75.73 | 76.47 | 75.53 | 75.96 | 911,329 | -0.32(-0.43%) |
Aug 15, 2022 | 76.92 | 76.95 | 75.39 | 76.29 | 1,357,225 | -1.14(-1.47%) |
Aug 12, 2022 | 76.71 | 77.50 | 76.35 | 77.43 | 1,098,040 | +0.89(+1.16%) |
Aug 11, 2022 | 75.46 | 77.62 | 74.65 | 76.54 | 1,903,057 | +1.98(+2.65%) |
Aug 10, 2022 | 72.98 | 74.91 | 72.90 | 74.56 | 1,382,285 | +2.78(+3.88%) |
Aug 09, 2022 | 74.57 | 74.59 | 70.23 | 71.78 | 2,365,588 | -3.47(-4.61%) |
Aug 08, 2022 | 75.01 | 75.86 | 74.58 | 75.25 | 1,253,107 | +0.12(+0.16%) |
Aug 05, 2022 | 73.37 | 75.21 | 72.97 | 75.13 | 1,318,786 | +0.52(+0.70%) |
Aug 04, 2022 | 74.44 | 74.91 | 73.52 | 74.61 | 1,272,157 | +0.21(+0.29%) |
Aug 03, 2022 | 73.78 | 74.86 | 73.36 | 74.39 | 1,260,531 | +1.07(+1.46%) |
Aug 02, 2022 | 73.32 | 74.63 | 72.68 | 73.33 | 1,411,153 | -0.49(-0.67%) |
Aug 01, 2022 | 73.29 | 74.44 | 72.07 | 73.82 | 1,428,352 | -0.41(-0.55%) |
Jul 29, 2022 | 73.78 | 75.04 | 73.31 | 74.23 | 4,304,858 | +0.17(+0.23%) |
Jul 28, 2022 | 72.93 | 74.38 | 71.53 | 74.06 | 2,003,309 | +1.04(+1.42%) |
Jul 27, 2022 | 70.64 | 73.44 | 69.95 | 73.02 | 2,573,572 | +2.50(+3.54%) |
Jul 26, 2022 | 70.94 | 72.19 | 70.52 | 70.52 | 2,568,098 | -0.49(-0.69%) |
Jul 25, 2022 | 71.38 | 73.31 | 69.87 | 71.02 | 3,708,281 | -0.29(-0.40%) |
Jul 22, 2022 | 69.61 | 73.54 | 69.61 | 71.30 | 8,630,639 | -6.29(-8.11%) |
Jul 21, 2022 | 76.50 | 77.75 | 75.25 | 77.60 | 3,635,668 | +1.43(+1.88%) |
Jul 20, 2022 | 74.50 | 76.30 | 74.26 | 76.17 | 2,382,436 | +1.19(+1.58%) |
Jul 19, 2022 | 72.26 | 75.17 | 72.14 | 74.98 | 2,476,377 | +3.04(+4.23%) |
Jul 18, 2022 | 72.54 | 73.74 | 71.62 | 71.94 | 1,700,033 | -0.06(-0.09%) |
Jul 15, 2022 | 70.78 | 72.32 | 69.95 | 72.00 | 2,139,192 | +1.86(+2.65%) |
Jul 14, 2022 | 68.24 | 70.43 | 66.84 | 70.14 | 1,670,337 | +0.95(+1.37%) |
Jul 13, 2022 | 68.21 | 69.72 | 67.98 | 69.20 | 1,543,789 | -0.20(-0.29%) |
Jul 12, 2022 | 69.27 | 70.41 | 68.86 | 69.40 | 1,253,397 | +0.42(+0.61%) |
Jul 11, 2022 | 69.19 | 69.59 | 68.31 | 68.98 | 1,435,869 | -0.50(-0.72%) |
Jul 08, 2022 | 68.39 | 70.11 | 68.05 | 69.49 | 1,190,582 | +0.35(+0.51%) |
Jul 07, 2022 | 67.09 | 69.53 | 66.91 | 69.13 | 1,847,306 | +2.75(+4.14%) |
Jul 06, 2022 | 65.97 | 66.79 | 65.15 | 66.39 | 1,734,853 | +0.20(+0.31%) |
Jul 05, 2022 | 62.74 | 66.20 | 62.52 | 66.18 | 1,938,546 | +2.06(+3.21%) |