Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.74 | 50.26 | 49.15 | 49.15 | 108,434 | -1.24(-2.46%) |
Sep 29, 2022 | 50.70 | 51.13 | 49.77 | 50.39 | 134,127 | -3.41(-6.34%) |
Sep 28, 2022 | 52.12 | 53.96 | 52.10 | 53.80 | 138,096 | +0.33(+0.62%) |
Sep 27, 2022 | 54.80 | 54.80 | 53.20 | 53.47 | 198,621 | -0.57(-1.05%) |
Sep 26, 2022 | 54.00 | 54.52 | 53.78 | 54.04 | 75,167 | +0.91(+1.71%) |
Sep 23, 2022 | 53.30 | 53.32 | 52.57 | 53.13 | 146,152 | -1.14(-2.10%) |
Sep 22, 2022 | 55.19 | 55.19 | 54.27 | 54.27 | 97,027 | +0.02(+0.04%) |
Sep 21, 2022 | 55.60 | 55.60 | 54.20 | 54.25 | 101,230 | -1.48(-2.66%) |
Sep 20, 2022 | 56.29 | 56.38 | 55.66 | 55.73 | 82,585 | -0.42(-0.75%) |
Sep 19, 2022 | 54.60 | 56.18 | 54.60 | 56.15 | 105,146 | +1.89(+3.48%) |
Sep 16, 2022 | 54.30 | 55.00 | 54.01 | 54.26 | 93,405 | -0.26(-0.48%) |
Sep 15, 2022 | 55.40 | 55.40 | 54.52 | 54.52 | 100,110 | -1.75(-3.11%) |
Sep 14, 2022 | 56.00 | 56.40 | 55.81 | 56.27 | 124,703 | -0.97(-1.69%) |
Sep 13, 2022 | 57.50 | 58.49 | 56.74 | 57.24 | 228,087 | -0.46(-0.80%) |
Sep 12, 2022 | 58.00 | 58.02 | 57.34 | 57.70 | 160,348 | +1.10(+1.94%) |
Sep 09, 2022 | 57.04 | 57.15 | 56.41 | 56.60 | 138,684 | +0.79(+1.42%) |
Sep 08, 2022 | 55.00 | 55.81 | 54.90 | 55.81 | 103,915 | -1.64(-2.85%) |
Sep 07, 2022 | 56.11 | 57.45 | 56.11 | 57.45 | 336,562 | +2.45(+4.45%) |
Sep 06, 2022 | 55.78 | 56.00 | 54.87 | 55.00 | 265,251 | +0.15(+0.27%) |
Sep 02, 2022 | 56.15 | 56.30 | 54.41 | 54.85 | 332,083 | -4.05(-6.88%) |
Sep 01, 2022 | 59.19 | 59.45 | 58.10 | 58.90 | 297,884 | -2.89(-4.68%) |
Aug 31, 2022 | 61.76 | 62.00 | 61.15 | 61.79 | 260,113 | -2.39(-3.72%) |
Aug 30, 2022 | 65.42 | 65.50 | 63.60 | 64.18 | 335,793 | -5.49(-7.89%) |
Aug 29, 2022 | 68.28 | 69.85 | 68.06 | 69.67 | 171,841 | +2.20(+3.27%) |
Aug 26, 2022 | 68.62 | 69.24 | 67.36 | 67.47 | 227,115 | -0.54(-0.79%) |
Aug 25, 2022 | 67.14 | 68.01 | 66.22 | 68.01 | 274,639 | +0.94(+1.40%) |
Aug 24, 2022 | 66.69 | 67.55 | 66.00 | 67.07 | 138,697 | -1.95(-2.83%) |
Aug 23, 2022 | 69.00 | 69.81 | 67.89 | 69.02 | 158,742 | -1.18(-1.68%) |
Aug 22, 2022 | 70.10 | 70.52 | 69.80 | 70.20 | 77,395 | +0.45(+0.65%) |
Aug 19, 2022 | 71.18 | 71.30 | 69.71 | 69.75 | 120,190 | -2.49(-3.45%) |
Aug 18, 2022 | 72.60 | 72.98 | 71.84 | 72.24 | 49,679 | -1.03(-1.41%) |
Aug 17, 2022 | 73.52 | 73.77 | 72.72 | 73.27 | 82,713 | +0.66(+0.91%) |
Aug 16, 2022 | 72.45 | 72.94 | 72.21 | 72.61 | 140,410 | -0.29(-0.40%) |
Aug 15, 2022 | 72.21 | 72.97 | 72.19 | 72.90 | 116,972 | -0.41(-0.56%) |
Aug 12, 2022 | 72.90 | 73.35 | 72.25 | 73.31 | 70,463 | -0.07(-0.10%) |
Aug 11, 2022 | 74.00 | 74.44 | 73.05 | 73.38 | 115,573 | +0.91(+1.26%) |
Aug 10, 2022 | 71.65 | 72.50 | 71.01 | 72.47 | 112,579 | -0.39(-0.54%) |
Aug 09, 2022 | 74.19 | 74.19 | 72.56 | 72.86 | 82,750 | -1.58(-2.12%) |
Aug 08, 2022 | 74.26 | 75.00 | 74.15 | 74.44 | 99,423 | +0.91(+1.23%) |
Aug 05, 2022 | 72.86 | 74.01 | 72.75 | 73.53 | 100,142 | -2.52(-3.32%) |
Aug 04, 2022 | 75.75 | 76.71 | 75.20 | 76.06 | 121,231 | +1.74(+2.33%) |
Aug 03, 2022 | 73.63 | 74.61 | 73.09 | 74.32 | 106,191 | +0.86(+1.17%) |
Aug 02, 2022 | 72.86 | 74.10 | 72.31 | 73.46 | 216,152 | -0.99(-1.33%) |
Aug 01, 2022 | 74.20 | 75.34 | 74.00 | 74.45 | 262,715 | +1.41(+1.93%) |
Jul 29, 2022 | 72.53 | 73.04 | 72.22 | 73.04 | 167,083 | -1.36(-1.83%) |
Jul 28, 2022 | 74.00 | 74.40 | 73.00 | 74.40 | 95,905 | +0.28(+0.38%) |
Jul 27, 2022 | 73.61 | 74.28 | 72.75 | 74.12 | 60,289 | +1.80(+2.48%) |
Jul 26, 2022 | 73.70 | 73.78 | 72.32 | 72.32 | 68,195 | -0.62(-0.85%) |
Jul 25, 2022 | 72.69 | 73.04 | 72.09 | 72.94 | 104,213 | +1.51(+2.11%) |
Jul 22, 2022 | 73.45 | 79.50 | 71.43 | 71.43 | 141,497 | -2.21(-3.01%) |
Jul 21, 2022 | 72.20 | 73.78 | 72.20 | 73.64 | 104,718 | +0.79(+1.09%) |
Jul 20, 2022 | 73.18 | 73.69 | 72.60 | 72.85 | 273,424 | -1.85(-2.48%) |
Jul 19, 2022 | 74.99 | 74.99 | 73.86 | 74.70 | 174,751 | +0.50(+0.67%) |
Jul 18, 2022 | 74.88 | 75.71 | 74.18 | 74.20 | 248,948 | -1.05(-1.40%) |
Jul 15, 2022 | 76.40 | 76.40 | 74.13 | 75.25 | 141,626 | +0.54(+0.72%) |
Jul 14, 2022 | 74.99 | 75.12 | 73.85 | 74.71 | 180,346 | +5.21(+7.50%) |
Jul 13, 2022 | 68.08 | 69.74 | 67.73 | 69.50 | 264,166 | +0.45(+0.65%) |
Jul 12, 2022 | 70.71 | 70.90 | 68.75 | 69.05 | 423,434 | -8.53(-11.00%) |
Jul 11, 2022 | 78.39 | 78.39 | 77.42 | 77.58 | 167,246 | -4.91(-5.95%) |
Jul 08, 2022 | 82.40 | 82.60 | 81.37 | 82.49 | 201,240 | -1.93(-2.29%) |
Jul 07, 2022 | 83.59 | 84.88 | 82.99 | 84.42 | 174,209 | +4.08(+5.08%) |
Jul 06, 2022 | 80.69 | 80.69 | 79.68 | 80.34 | 167,886 | +0.12(+0.16%) |
Jul 05, 2022 | 78.52 | 80.27 | 78.00 | 80.22 | 339,342 | +0.50(+0.62%) |