Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.92 | 61.06 | 58.72 | 59.80 | 723,525 | -0.95(-1.56%) |
Sep 29, 2022 | 62.13 | 62.29 | 59.04 | 60.75 | 501,006 | -1.84(-2.94%) |
Sep 28, 2022 | 59.14 | 63.15 | 58.11 | 62.59 | 580,953 | +3.64(+6.17%) |
Sep 27, 2022 | 56.29 | 59.65 | 56.25 | 58.96 | 521,368 | +4.18(+7.64%) |
Sep 26, 2022 | 54.12 | 57.01 | 53.99 | 54.77 | 550,223 | -0.08(-0.15%) |
Sep 23, 2022 | 55.86 | 56.46 | 53.94 | 54.86 | 1,077,061 | -3.57(-6.11%) |
Sep 22, 2022 | 59.79 | 61.09 | 58.11 | 58.43 | 338,312 | -0.81(-1.37%) |
Sep 21, 2022 | 61.54 | 62.26 | 59.10 | 59.24 | 392,998 | -1.59(-2.61%) |
Sep 20, 2022 | 60.35 | 61.03 | 58.76 | 60.83 | 325,051 | -0.13(-0.21%) |
Sep 19, 2022 | 56.25 | 61.61 | 56.00 | 60.96 | 489,042 | +3.18(+5.50%) |
Sep 16, 2022 | 60.15 | 60.21 | 56.64 | 57.78 | 1,067,260 | -2.85(-4.71%) |
Sep 15, 2022 | 62.18 | 63.41 | 59.99 | 60.63 | 607,572 | -2.74(-4.33%) |
Sep 14, 2022 | 62.30 | 64.43 | 61.81 | 63.37 | 581,494 | +1.60(+2.59%) |
Sep 13, 2022 | 60.10 | 63.11 | 60.10 | 61.77 | 544,898 | +0.42(+0.68%) |
Sep 12, 2022 | 62.12 | 62.12 | 59.75 | 61.35 | 461,200 | -0.50(-0.81%) |
Sep 09, 2022 | 62.88 | 64.16 | 61.83 | 61.86 | 495,279 | +0.56(+0.91%) |
Sep 08, 2022 | 66.08 | 67.02 | 60.67 | 61.30 | 725,196 | -4.82(-7.28%) |
Sep 07, 2022 | 66.66 | 67.97 | 64.32 | 66.12 | 514,942 | -2.02(-2.96%) |
Sep 06, 2022 | 69.73 | 71.53 | 67.04 | 68.13 | 816,001 | +0.59(+0.87%) |
Sep 02, 2022 | 66.53 | 67.86 | 64.55 | 67.55 | 731,902 | +2.99(+4.64%) |
Sep 01, 2022 | 64.79 | 66.81 | 63.91 | 64.55 | 708,895 | -2.18(-3.27%) |
Aug 31, 2022 | 64.15 | 67.87 | 63.79 | 66.74 | 766,789 | +1.18(+1.80%) |
Aug 30, 2022 | 68.34 | 68.34 | 62.63 | 65.56 | 947,240 | -4.07(-5.85%) |
Aug 29, 2022 | 69.96 | 71.30 | 68.23 | 69.63 | 481,167 | -1.61(-2.26%) |
Aug 26, 2022 | 70.53 | 73.61 | 70.53 | 71.24 | 531,672 | +0.71(+1.00%) |
Aug 25, 2022 | 68.94 | 70.73 | 67.41 | 70.53 | 586,832 | +2.56(+3.76%) |
Aug 24, 2022 | 68.31 | 69.15 | 66.84 | 67.97 | 642,054 | -0.34(-0.50%) |
Aug 23, 2022 | 70.75 | 71.94 | 67.90 | 68.32 | 746,981 | -0.84(-1.21%) |
Aug 22, 2022 | 67.67 | 71.55 | 67.67 | 69.16 | 906,150 | +1.97(+2.93%) |
Aug 19, 2022 | 66.54 | 68.46 | 66.01 | 67.18 | 572,502 | -0.46(-0.67%) |
Aug 18, 2022 | 64.10 | 68.87 | 64.10 | 67.64 | 896,278 | +4.33(+6.84%) |
Aug 17, 2022 | 62.29 | 64.29 | 61.66 | 63.31 | 485,990 | +1.17(+1.89%) |
Aug 16, 2022 | 63.99 | 64.30 | 61.56 | 62.14 | 576,538 | -0.28(-0.45%) |
Aug 15, 2022 | 61.58 | 63.41 | 60.04 | 62.41 | 410,863 | -1.13(-1.78%) |
Aug 12, 2022 | 62.82 | 64.03 | 62.43 | 63.55 | 644,224 | +0.16(+0.25%) |
Aug 11, 2022 | 62.31 | 64.54 | 61.50 | 63.39 | 768,093 | +1.96(+3.19%) |
Aug 10, 2022 | 59.10 | 61.67 | 57.53 | 61.43 | 1,867,923 | +2.64(+4.49%) |
Aug 09, 2022 | 57.73 | 59.11 | 56.23 | 58.79 | 1,014,979 | +3.54(+6.40%) |
Aug 08, 2022 | 56.93 | 57.98 | 54.43 | 55.26 | 688,716 | -1.45(-2.55%) |
Aug 05, 2022 | 54.52 | 57.73 | 52.72 | 56.70 | 986,256 | +0.84(+1.51%) |
Aug 04, 2022 | 55.49 | 58.17 | 53.18 | 55.86 | 1,044,660 | +3.11(+5.89%) |
Aug 03, 2022 | 54.68 | 55.00 | 52.49 | 52.75 | 653,697 | -1.89(-3.45%) |
Aug 02, 2022 | 55.16 | 55.90 | 52.81 | 54.64 | 448,423 | -0.53(-0.96%) |
Aug 01, 2022 | 55.72 | 55.75 | 53.74 | 55.17 | 567,719 | -1.02(-1.81%) |
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |