Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.04 | 46.27 | 43.37 | 44.68 | 1,510,500 | -1.65(-3.55%) |
Sep 29, 2022 | 46.69 | 46.96 | 45.43 | 46.32 | 1,215,782 | -1.76(-3.65%) |
Sep 28, 2022 | 46.58 | 48.39 | 46.56 | 48.08 | 1,354,110 | +1.84(+3.99%) |
Sep 27, 2022 | 46.99 | 47.67 | 45.55 | 46.24 | 1,545,083 | +0.28(+0.61%) |
Sep 26, 2022 | 47.81 | 48.69 | 45.93 | 45.96 | 1,757,779 | -2.42(-5.01%) |
Sep 23, 2022 | 49.62 | 50.04 | 47.63 | 48.38 | 1,584,447 | -2.44(-4.81%) |
Sep 22, 2022 | 52.37 | 52.79 | 50.64 | 50.82 | 1,134,831 | -1.55(-2.95%) |
Sep 21, 2022 | 53.71 | 54.79 | 52.36 | 52.37 | 1,037,635 | -1.25(-2.33%) |
Sep 20, 2022 | 53.78 | 55.43 | 52.84 | 53.62 | 1,589,579 | -1.22(-2.22%) |
Sep 19, 2022 | 53.50 | 56.16 | 53.45 | 54.83 | 1,787,461 | +0.57(+1.05%) |
Sep 16, 2022 | 53.75 | 55.96 | 53.43 | 54.26 | 14,317,290 | -0.20(-0.37%) |
Sep 15, 2022 | 54.89 | 56.82 | 54.37 | 54.46 | 1,749,498 | -0.87(-1.57%) |
Sep 14, 2022 | 57.18 | 57.37 | 54.69 | 55.33 | 1,865,638 | -1.83(-3.19%) |
Sep 13, 2022 | 58.50 | 59.63 | 56.78 | 57.16 | 1,444,343 | -3.98(-6.51%) |
Sep 12, 2022 | 61.24 | 62.52 | 60.97 | 61.13 | 1,446,640 | +0.71(+1.17%) |
Sep 09, 2022 | 58.49 | 60.69 | 58.49 | 60.43 | 1,632,515 | +2.70(+4.68%) |
Sep 08, 2022 | 55.50 | 57.91 | 54.87 | 57.72 | 1,627,652 | +1.43(+2.53%) |
Sep 07, 2022 | 53.18 | 56.81 | 52.89 | 56.30 | 2,286,277 | +2.60(+4.85%) |
Sep 06, 2022 | 55.00 | 57.78 | 53.04 | 53.69 | 1,975,382 | -0.70(-1.29%) |
Sep 02, 2022 | 56.55 | 57.05 | 54.04 | 54.40 | 1,753,161 | -1.29(-2.31%) |
Sep 01, 2022 | 55.56 | 56.22 | 53.07 | 55.68 | 2,481,867 | -0.38(-0.68%) |
Aug 31, 2022 | 59.79 | 60.86 | 56.02 | 56.06 | 3,979,431 | -6.57(-10.49%) |
Aug 30, 2022 | 63.53 | 64.20 | 62.05 | 62.63 | 1,605,875 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,603 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.78 | 63.81 | 1,190,791 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,430 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.93 | 65.86 | 663,785 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,895 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.71 | 63.79 | 798,848 | -3.48(-5.17%) |
Aug 19, 2022 | 69.39 | 69.69 | 66.71 | 67.27 | 669,232 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.96 | 669,785 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,929 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,359 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,044 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,723 | +0.20(+0.29%) |
Aug 11, 2022 | 66.72 | 69.10 | 66.60 | 68.54 | 963,401 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.97 | 65.05 | 65.42 | 1,095,468 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,225 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,752 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,553 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.59 | 62.31 | 63.51 | 968,576 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.45 | 61.44 | 62.82 | 823,369 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 60.99 | 861,554 | -1.03(-1.66%) |
Aug 01, 2022 | 61.40 | 62.62 | 60.28 | 62.02 | 1,043,393 | +0.31(+0.50%) |
Jul 29, 2022 | 61.63 | 61.76 | 60.53 | 61.71 | 941,194 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,772 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.56 | 59.88 | 1,431,006 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.62 | 57.83 | 1,198,473 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.96 | 61.54 | 629,207 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,979 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,648 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,493 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,542 | +4.66(+8.18%) |
Jul 18, 2022 | 58.03 | 59.08 | 56.81 | 56.99 | 1,381,751 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.87 | 56.78 | 1,325,651 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.69 | 54.93 | 1,638,090 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,443 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.76 | 55.87 | 56.89 | 913,193 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.51 | 55.64 | 56.21 | 1,029,998 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.08 | 980,966 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,714 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.88 | 55.07 | 55.81 | 1,021,509 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,363 | +0.68(+1.20%) |