Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2022 | 68.46 | 68.48 | 68.45 | 68.48 | 3,623,582 | +0.38(+0.56%) |
Sep 30, 2022 | 68.10 | 68.28 | 68.01 | 68.10 | 2,683,336 | +0.03(+0.04%) |
Sep 29, 2022 | 68.11 | 68.19 | 67.78 | 68.07 | 2,083,094 | -0.04(-0.06%) |
Sep 28, 2022 | 68.14 | 68.19 | 67.95 | 68.11 | 2,233,884 | -0.07(-0.10%) |
Sep 27, 2022 | 67.90 | 68.19 | 67.85 | 68.18 | 1,732,817 | +0.43(+0.63%) |
Sep 26, 2022 | 67.92 | 68.13 | 67.74 | 67.75 | 1,749,048 | -0.24(-0.35%) |
Sep 23, 2022 | 67.91 | 68.04 | 67.83 | 67.99 | 1,469,191 | +0.02(+0.03%) |
Sep 22, 2022 | 67.78 | 68.09 | 67.67 | 67.97 | 1,736,536 | +0.28(+0.41%) |
Sep 21, 2022 | 67.92 | 68.20 | 67.65 | 67.69 | 2,543,974 | -0.20(-0.29%) |
Sep 20, 2022 | 67.87 | 68.15 | 67.76 | 67.89 | 3,634,784 | -0.14(-0.21%) |
Sep 19, 2022 | 67.69 | 68.03 | 67.61 | 68.03 | 2,222,420 | +0.41(+0.61%) |
Sep 16, 2022 | 67.71 | 67.78 | 67.54 | 67.62 | 5,714,483 | -0.16(-0.24%) |
Sep 15, 2022 | 67.85 | 67.89 | 67.66 | 67.78 | 2,494,683 | -0.17(-0.25%) |
Sep 14, 2022 | 67.80 | 67.95 | 67.70 | 67.95 | 3,095,960 | +0.20(+0.30%) |
Sep 13, 2022 | 67.78 | 67.98 | 67.75 | 67.75 | 2,851,802 | -0.12(-0.18%) |
Sep 12, 2022 | 67.86 | 67.93 | 67.74 | 67.87 | 3,003,569 | +0.11(+0.16%) |
Sep 09, 2022 | 67.88 | 68.03 | 67.76 | 67.76 | 3,707,660 | -0.22(-0.32%) |
Sep 08, 2022 | 67.94 | 67.99 | 67.70 | 67.98 | 3,460,917 | -0.01(-0.01%) |
Sep 07, 2022 | 67.75 | 68.05 | 67.73 | 67.99 | 2,110,140 | +0.11(+0.16%) |
Sep 06, 2022 | 67.91 | 67.96 | 67.68 | 67.88 | 4,256,421 | +0.08(+0.12%) |
Sep 02, 2022 | 68.09 | 68.09 | 67.74 | 67.80 | 3,850,219 | -0.35(-0.51%) |
Sep 01, 2022 | 67.82 | 68.15 | 67.73 | 68.15 | 2,757,208 | +0.25(+0.37%) |
Aug 31, 2022 | 67.90 | 68.11 | 67.61 | 67.90 | 2,329,606 | +0.01(+0.01%) |
Aug 30, 2022 | 67.73 | 67.90 | 67.60 | 67.89 | 2,422,497 | +0.21(+0.31%) |
Aug 29, 2022 | 67.32 | 67.78 | 67.27 | 67.68 | 3,115,872 | +0.34(+0.50%) |
Aug 26, 2022 | 67.67 | 67.67 | 67.25 | 67.34 | 3,425,863 | -0.21(-0.31%) |
Aug 25, 2022 | 67.48 | 67.62 | 67.33 | 67.55 | 2,051,519 | +0.12(+0.18%) |
Aug 24, 2022 | 67.28 | 67.50 | 67.20 | 67.43 | 2,955,810 | +0.13(+0.19%) |
Aug 23, 2022 | 67.25 | 67.31 | 67.00 | 67.30 | 4,871,676 | +0.08(+0.12%) |
Aug 22, 2022 | 67.09 | 67.36 | 67.02 | 67.22 | 3,219,953 | +0.20(+0.30%) |
Aug 19, 2022 | 67.10 | 67.20 | 66.91 | 67.02 | 4,742,113 | -0.03(-0.04%) |
Aug 18, 2022 | 67.07 | 67.48 | 66.94 | 67.05 | 3,396,332 | +0.05(+0.07%) |
Aug 17, 2022 | 67.00 | 67.19 | 66.96 | 67.00 | 5,365,379 | +0.00(+0.00%) |
Aug 16, 2022 | 66.98 | 67.19 | 66.94 | 67.00 | 4,809,545 | -0.04(-0.06%) |
Aug 15, 2022 | 66.71 | 67.28 | 66.68 | 67.04 | 5,351,901 | +0.29(+0.43%) |
Aug 12, 2022 | 66.67 | 66.81 | 66.59 | 66.75 | 5,756,289 | +0.18(+0.27%) |
Aug 11, 2022 | 66.86 | 66.90 | 66.50 | 66.57 | 6,338,025 | -0.27(-0.40%) |
Aug 10, 2022 | 66.64 | 66.87 | 66.58 | 66.84 | 5,799,845 | +0.25(+0.38%) |
Aug 09, 2022 | 66.53 | 66.66 | 66.46 | 66.59 | 7,289,629 | -0.01(-0.02%) |
Aug 08, 2022 | 66.69 | 66.77 | 66.55 | 66.60 | 39,797,436 | +2.76(+4.32%) |
Aug 05, 2022 | 47.41 | 73.02 | 46.57 | 63.84 | 13,976,227 | +15.85(+33.03%) |
Aug 04, 2022 | 44.10 | 48.49 | 43.53 | 47.99 | 8,854,390 | +14.06(+41.44%) |
Aug 03, 2022 | 33.40 | 34.82 | 33.38 | 33.93 | 1,472,186 | +1.00(+3.04%) |
Aug 02, 2022 | 32.34 | 33.23 | 32.10 | 32.93 | 665,520 | +0.53(+1.64%) |
Aug 01, 2022 | 31.51 | 33.65 | 31.51 | 32.40 | 891,425 | -0.32(-0.98%) |
Jul 29, 2022 | 32.43 | 32.81 | 31.58 | 32.72 | 802,542 | -0.01(-0.03%) |
Jul 28, 2022 | 33.86 | 34.58 | 32.21 | 32.73 | 714,011 | -1.30(-3.82%) |
Jul 27, 2022 | 33.44 | 34.42 | 32.94 | 34.03 | 1,264,149 | +0.68(+2.04%) |
Jul 26, 2022 | 33.46 | 34.03 | 32.43 | 33.35 | 883,136 | -0.17(-0.51%) |
Jul 25, 2022 | 33.81 | 34.17 | 33.07 | 33.52 | 997,289 | -0.14(-0.42%) |
Jul 22, 2022 | 35.09 | 35.09 | 33.52 | 33.66 | 1,025,727 | -1.16(-3.33%) |
Jul 21, 2022 | 35.15 | 35.67 | 34.62 | 34.82 | 668,879 | -0.47(-1.33%) |
Jul 20, 2022 | 34.85 | 36.06 | 34.41 | 35.29 | 797,910 | +0.32(+0.92%) |
Jul 19, 2022 | 35.16 | 35.87 | 34.33 | 34.97 | 1,095,983 | +0.19(+0.55%) |
Jul 18, 2022 | 36.05 | 36.72 | 34.48 | 34.78 | 1,615,713 | -1.21(-3.36%) |
Jul 15, 2022 | 35.33 | 36.02 | 34.08 | 35.99 | 935,620 | +1.26(+3.63%) |
Jul 14, 2022 | 35.10 | 35.15 | 34.37 | 34.73 | 792,348 | -0.60(-1.70%) |
Jul 13, 2022 | 33.94 | 36.05 | 33.70 | 35.33 | 785,259 | +0.49(+1.41%) |
Jul 12, 2022 | 34.00 | 35.22 | 33.15 | 34.84 | 1,068,614 | +1.13(+3.35%) |
Jul 11, 2022 | 34.79 | 34.98 | 33.50 | 33.71 | 1,035,207 | -1.14(-3.27%) |
Jul 08, 2022 | 33.99 | 34.99 | 33.80 | 34.85 | 935,530 | +0.43(+1.25%) |
Jul 07, 2022 | 33.17 | 35.10 | 33.15 | 34.42 | 1,041,731 | +0.93(+2.78%) |
Jul 06, 2022 | 33.14 | 35.50 | 33.14 | 33.49 | 1,474,419 | +0.21(+0.63%) |
Jul 05, 2022 | 32.37 | 33.37 | 31.95 | 33.28 | 1,422,970 | +0.48(+1.46%) |
Jul 01, 2022 | 32.04 | 33.76 | 31.49 | 32.80 | 1,247,896 | +0.85(+2.66%) |
Jun 30, 2022 | 32.06 | 32.92 | 31.41 | 31.95 | 1,575,601 | -0.33(-1.02%) |
Jun 29, 2022 | 29.74 | 32.76 | 29.74 | 32.28 | 1,878,172 | +2.44(+8.18%) |
Jun 28, 2022 | 29.56 | 30.62 | 29.19 | 29.84 | 2,181,283 | +0.09(+0.30%) |
Jun 27, 2022 | 31.68 | 31.68 | 29.44 | 29.75 | 2,563,539 | -2.04(-6.42%) |
Jun 24, 2022 | 31.36 | 32.78 | 30.00 | 31.79 | 3,145,332 | +0.86(+2.78%) |
Jun 23, 2022 | 28.86 | 30.95 | 28.79 | 30.93 | 1,975,154 | +2.19(+7.62%) |
Jun 22, 2022 | 27.92 | 29.96 | 27.89 | 28.74 | 1,719,772 | +0.16(+0.56%) |
Jun 21, 2022 | 26.82 | 29.39 | 26.79 | 28.58 | 3,404,868 | +1.94(+7.28%) |
Jun 17, 2022 | 24.16 | 27.77 | 23.91 | 26.64 | 3,330,310 | +2.82(+11.84%) |
Jun 16, 2022 | 22.57 | 24.14 | 22.34 | 23.82 | 1,698,595 | +0.65(+2.81%) |
Jun 15, 2022 | 22.53 | 23.56 | 22.39 | 23.17 | 1,905,110 | +0.87(+3.90%) |
Jun 14, 2022 | 22.86 | 22.95 | 22.01 | 22.30 | 1,359,190 | -0.24(-1.06%) |
Jun 13, 2022 | 22.37 | 22.96 | 21.65 | 22.54 | 1,694,431 | -0.09(-0.40%) |
Jun 10, 2022 | 22.38 | 23.18 | 21.98 | 22.63 | 1,812,939 | -0.39(-1.69%) |
Jun 09, 2022 | 24.00 | 24.51 | 22.96 | 23.02 | 1,493,447 | -1.40(-5.73%) |
Jun 08, 2022 | 24.13 | 25.00 | 24.00 | 24.42 | 1,363,195 | -0.08(-0.33%) |
Jun 07, 2022 | 24.07 | 24.82 | 23.91 | 24.50 | 2,164,474 | +0.21(+0.86%) |
Jun 06, 2022 | 26.42 | 26.57 | 23.24 | 24.29 | 1,889,912 | -1.82(-6.97%) |
Jun 03, 2022 | 24.82 | 26.39 | 24.77 | 26.11 | 1,588,267 | +1.10(+4.40%) |
Jun 02, 2022 | 24.05 | 25.25 | 23.35 | 25.01 | 1,086,367 | +0.99(+4.12%) |
Jun 01, 2022 | 24.97 | 25.33 | 23.31 | 24.02 | 1,297,098 | -0.92(-3.69%) |
May 31, 2022 | 25.97 | 26.16 | 24.34 | 24.94 | 1,649,142 | -1.21(-4.63%) |
May 27, 2022 | 25.53 | 26.42 | 24.33 | 26.15 | 1,559,579 | +0.69(+2.71%) |
May 26, 2022 | 25.24 | 26.16 | 25.08 | 25.46 | 680,602 | +0.23(+0.91%) |
May 25, 2022 | 25.59 | 25.97 | 24.50 | 25.23 | 1,154,657 | -0.45(-1.75%) |
May 24, 2022 | 26.44 | 26.62 | 25.39 | 25.68 | 832,420 | -1.09(-4.07%) |
May 23, 2022 | 27.77 | 27.81 | 26.61 | 26.77 | 885,063 | -0.56(-2.05%) |
May 20, 2022 | 27.23 | 27.50 | 26.04 | 27.33 | 1,211,009 | +0.49(+1.83%) |
May 19, 2022 | 26.98 | 27.65 | 25.85 | 26.84 | 1,258,934 | -0.20(-0.74%) |
May 18, 2022 | 27.81 | 28.41 | 26.65 | 27.04 | 932,445 | -1.58(-5.52%) |
May 17, 2022 | 28.13 | 29.04 | 27.72 | 28.62 | 1,401,135 | +0.96(+3.47%) |
May 16, 2022 | 25.51 | 28.55 | 25.33 | 27.66 | 1,612,868 | +2.03(+7.92%) |
May 13, 2022 | 24.28 | 25.84 | 24.25 | 25.63 | 1,353,169 | +1.80(+7.55%) |
May 12, 2022 | 22.89 | 24.49 | 22.68 | 23.83 | 1,364,134 | +0.89(+3.88%) |
May 11, 2022 | 24.85 | 25.14 | 22.67 | 22.94 | 1,755,809 | -1.28(-5.28%) |
May 10, 2022 | 24.60 | 25.68 | 23.90 | 24.22 | 2,471,584 | +0.55(+2.32%) |
May 09, 2022 | 25.85 | 26.26 | 23.01 | 23.67 | 4,192,016 | -3.20(-11.91%) |
May 06, 2022 | 28.96 | 29.48 | 26.33 | 26.87 | 2,767,596 | -2.72(-9.19%) |
May 05, 2022 | 31.00 | 33.62 | 28.50 | 29.59 | 3,355,697 | -2.56(-7.96%) |
May 04, 2022 | 31.74 | 32.48 | 29.81 | 32.15 | 1,951,461 | +0.11(+0.34%) |
May 03, 2022 | 31.84 | 32.80 | 31.11 | 32.04 | 1,046,599 | -0.05(-0.16%) |
May 02, 2022 | 30.51 | 32.15 | 30.32 | 32.09 | 1,250,725 | +1.39(+4.53%) |
Apr 29, 2022 | 31.81 | 32.69 | 30.56 | 30.70 | 1,005,466 | -1.33(-4.15%) |
Apr 28, 2022 | 33.06 | 33.12 | 30.56 | 32.03 | 898,599 | -0.31(-0.96%) |
Apr 27, 2022 | 32.65 | 33.34 | 32.23 | 32.34 | 516,013 | -0.41(-1.25%) |
Apr 26, 2022 | 34.53 | 35.20 | 32.69 | 32.75 | 748,565 | -2.09(-6.00%) |
Apr 25, 2022 | 33.02 | 35.29 | 32.66 | 34.84 | 867,938 | +1.50(+4.50%) |
Apr 22, 2022 | 34.50 | 34.84 | 32.67 | 33.34 | 810,555 | -1.27(-3.67%) |
Apr 21, 2022 | 36.20 | 36.69 | 34.60 | 34.61 | 1,641,343 | -1.05(-2.94%) |
Apr 20, 2022 | 34.76 | 36.15 | 34.23 | 35.66 | 1,059,462 | +0.97(+2.80%) |
Apr 19, 2022 | 34.33 | 35.37 | 33.77 | 34.69 | 784,775 | +0.67(+1.97%) |
Apr 18, 2022 | 35.43 | 36.00 | 33.77 | 34.02 | 742,315 | -1.42(-4.01%) |
Apr 14, 2022 | 35.83 | 36.49 | 35.40 | 35.44 | 655,098 | -0.63(-1.75%) |
Apr 13, 2022 | 35.22 | 36.35 | 35.22 | 36.07 | 659,795 | +1.06(+3.03%) |
Apr 12, 2022 | 34.30 | 35.47 | 34.30 | 35.01 | 709,132 | +0.97(+2.85%) |
Apr 11, 2022 | 34.35 | 34.89 | 33.75 | 34.04 | 922,531 | -0.76(-2.18%) |
Apr 08, 2022 | 36.01 | 36.06 | 34.76 | 34.80 | 972,515 | -1.25(-3.47%) |
Apr 07, 2022 | 36.59 | 36.72 | 35.50 | 36.05 | 934,689 | -0.82(-2.22%) |
Apr 06, 2022 | 37.00 | 37.60 | 36.71 | 36.87 | 1,072,886 | -0.52(-1.39%) |
Apr 05, 2022 | 37.14 | 38.05 | 36.70 | 37.39 | 1,450,059 | +0.09(+0.24%) |
Apr 04, 2022 | 36.17 | 38.00 | 35.96 | 37.30 | 1,223,987 | +1.39(+3.87%) |