Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.73 | 37.73 | 37.03 | 37.12 | 862,090 | -0.43(-1.14%) |
Sep 29, 2022 | 38.41 | 38.81 | 37.08 | 37.55 | 626,363 | -1.36(-3.50%) |
Sep 28, 2022 | 39.44 | 39.62 | 38.77 | 38.91 | 491,628 | -0.24(-0.61%) |
Sep 27, 2022 | 40.52 | 40.67 | 38.48 | 39.15 | 620,647 | -0.68(-1.70%) |
Sep 26, 2022 | 40.63 | 41.97 | 39.78 | 39.82 | 637,334 | -0.94(-2.31%) |
Sep 23, 2022 | 41.55 | 42.13 | 40.17 | 40.77 | 793,440 | -1.65(-3.88%) |
Sep 22, 2022 | 43.47 | 43.74 | 42.27 | 42.41 | 565,434 | -1.03(-2.36%) |
Sep 21, 2022 | 44.08 | 45.17 | 43.41 | 43.44 | 543,928 | -0.28(-0.63%) |
Sep 20, 2022 | 44.94 | 45.61 | 43.68 | 43.72 | 481,481 | -1.46(-3.22%) |
Sep 19, 2022 | 44.40 | 47.03 | 44.30 | 45.17 | 1,071,246 | +0.42(+0.94%) |
Sep 16, 2022 | 45.92 | 46.49 | 44.39 | 44.75 | 2,722,979 | -2.13(-4.54%) |
Sep 15, 2022 | 55.75 | 57.00 | 46.22 | 46.88 | 4,846,615 | -9.07(-16.22%) |
Sep 14, 2022 | 56.84 | 57.01 | 55.56 | 55.96 | 432,596 | -0.98(-1.72%) |
Sep 13, 2022 | 58.27 | 58.41 | 56.91 | 56.94 | 361,116 | -2.56(-4.30%) |
Sep 12, 2022 | 58.77 | 59.90 | 58.50 | 59.49 | 254,142 | +1.07(+1.84%) |
Sep 09, 2022 | 58.06 | 58.82 | 57.72 | 58.42 | 311,137 | +1.00(+1.74%) |
Sep 08, 2022 | 57.35 | 57.44 | 56.22 | 57.42 | 461,883 | -0.37(-0.64%) |
Sep 07, 2022 | 57.17 | 58.13 | 56.97 | 57.79 | 285,929 | +0.31(+0.55%) |
Sep 06, 2022 | 58.47 | 58.47 | 57.37 | 57.48 | 296,525 | -0.60(-1.03%) |
Sep 02, 2022 | 59.79 | 59.79 | 57.70 | 58.08 | 241,089 | -1.12(-1.90%) |
Sep 01, 2022 | 59.49 | 59.80 | 57.62 | 59.20 | 633,175 | -0.71(-1.19%) |
Aug 31, 2022 | 61.68 | 62.32 | 59.87 | 59.91 | 385,908 | -1.69(-2.75%) |
Aug 30, 2022 | 62.75 | 62.94 | 61.31 | 61.61 | 655,541 | -1.14(-1.82%) |
Aug 29, 2022 | 61.58 | 63.09 | 61.13 | 62.75 | 316,648 | +0.76(+1.23%) |
Aug 26, 2022 | 63.85 | 64.06 | 61.99 | 61.99 | 394,877 | -2.19(-3.42%) |
Aug 25, 2022 | 63.32 | 64.23 | 63.01 | 64.18 | 145,863 | +1.06(+1.68%) |
Aug 24, 2022 | 63.60 | 64.03 | 63.11 | 63.12 | 219,196 | -0.24(-0.37%) |
Aug 23, 2022 | 63.00 | 63.88 | 62.88 | 63.36 | 202,276 | +0.21(+0.33%) |
Aug 22, 2022 | 63.82 | 64.05 | 62.91 | 63.15 | 321,172 | -1.12(-1.74%) |
Aug 19, 2022 | 65.52 | 65.52 | 64.03 | 64.26 | 334,431 | -1.76(-2.66%) |
Aug 18, 2022 | 64.51 | 66.10 | 64.51 | 66.02 | 291,664 | +1.38(+2.13%) |
Aug 17, 2022 | 65.20 | 65.60 | 64.10 | 64.64 | 496,350 | -0.89(-1.36%) |
Aug 16, 2022 | 67.10 | 67.11 | 64.94 | 65.53 | 400,479 | -1.94(-2.87%) |
Aug 15, 2022 | 66.15 | 68.65 | 66.14 | 67.47 | 546,123 | +1.41(+2.13%) |
Aug 12, 2022 | 61.02 | 68.08 | 60.27 | 66.06 | 1,083,224 | -0.60(-0.91%) |
Aug 11, 2022 | 66.87 | 67.74 | 66.06 | 66.66 | 659,014 | +0.77(+1.16%) |
Aug 10, 2022 | 64.48 | 65.92 | 64.48 | 65.90 | 392,852 | +2.17(+3.41%) |
Aug 09, 2022 | 65.55 | 65.55 | 63.71 | 63.73 | 295,135 | -1.95(-2.96%) |
Aug 08, 2022 | 64.47 | 65.67 | 64.47 | 65.67 | 601,365 | +1.51(+2.36%) |
Aug 05, 2022 | 62.64 | 64.28 | 62.24 | 64.16 | 357,995 | +0.63(+1.00%) |
Aug 04, 2022 | 64.60 | 64.65 | 63.13 | 63.53 | 336,387 | -1.63(-2.51%) |
Aug 03, 2022 | 65.97 | 65.97 | 64.53 | 65.16 | 232,000 | -0.21(-0.32%) |
Aug 02, 2022 | 65.95 | 66.00 | 64.71 | 65.37 | 258,778 | -0.80(-1.21%) |
Aug 01, 2022 | 65.36 | 66.40 | 65.03 | 66.17 | 330,523 | +0.45(+0.69%) |
Jul 29, 2022 | 66.62 | 66.62 | 65.00 | 65.72 | 561,346 | -1.10(-1.64%) |
Jul 28, 2022 | 67.27 | 67.50 | 66.15 | 66.82 | 341,803 | -0.06(-0.08%) |
Jul 27, 2022 | 68.10 | 68.13 | 66.02 | 66.87 | 425,665 | -0.64(-0.95%) |
Jul 26, 2022 | 67.27 | 67.77 | 66.51 | 67.52 | 217,233 | -0.03(-0.04%) |
Jul 25, 2022 | 68.76 | 69.18 | 67.22 | 67.54 | 279,069 | -1.09(-1.58%) |
Jul 22, 2022 | 68.77 | 69.93 | 68.15 | 68.63 | 343,951 | +0.09(+0.14%) |
Jul 21, 2022 | 67.93 | 68.56 | 67.07 | 68.54 | 249,998 | +0.76(+1.12%) |
Jul 20, 2022 | 65.44 | 67.85 | 64.87 | 67.78 | 427,616 | +1.80(+2.74%) |
Jul 19, 2022 | 63.35 | 66.22 | 63.35 | 65.97 | 496,219 | +3.06(+4.87%) |
Jul 18, 2022 | 63.98 | 63.98 | 61.97 | 62.91 | 909,052 | -0.13(-0.21%) |
Jul 15, 2022 | 69.47 | 69.47 | 59.80 | 63.05 | 1,576,680 | -5.76(-8.37%) |
Jul 14, 2022 | 69.62 | 69.75 | 68.60 | 68.80 | 421,178 | -2.05(-2.89%) |
Jul 13, 2022 | 72.24 | 72.76 | 70.62 | 70.85 | 343,557 | -2.99(-4.04%) |
Jul 12, 2022 | 73.83 | 75.65 | 73.18 | 73.84 | 273,250 | -0.43(-0.57%) |
Jul 11, 2022 | 75.11 | 75.11 | 73.00 | 74.26 | 339,377 | -1.32(-1.75%) |
Jul 08, 2022 | 75.61 | 76.14 | 74.66 | 75.59 | 318,334 | -0.26(-0.35%) |
Jul 07, 2022 | 77.70 | 78.33 | 75.30 | 75.85 | 458,688 | -2.33(-2.99%) |
Jul 06, 2022 | 78.97 | 79.50 | 77.68 | 78.19 | 248,004 | -0.37(-0.47%) |
Jul 05, 2022 | 77.59 | 78.67 | 76.04 | 78.55 | 312,238 | -0.32(-0.41%) |