Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.35 | 56.39 | 52.34 | 52.57 | 1,939,868 | -1.78(-3.28%) |
Sep 29, 2022 | 54.67 | 55.20 | 52.19 | 54.36 | 2,246,675 | -1.96(-3.48%) |
Sep 28, 2022 | 53.72 | 57.34 | 53.28 | 56.32 | 2,384,360 | +3.02(+5.66%) |
Sep 27, 2022 | 55.37 | 56.05 | 51.63 | 53.30 | 2,760,871 | -0.74(-1.36%) |
Sep 26, 2022 | 55.38 | 56.91 | 52.78 | 54.04 | 2,096,144 | -2.79(-4.91%) |
Sep 23, 2022 | 57.92 | 58.11 | 54.14 | 56.83 | 2,714,387 | -2.64(-4.44%) |
Sep 22, 2022 | 63.05 | 63.41 | 59.26 | 59.47 | 1,822,101 | -3.26(-5.19%) |
Sep 21, 2022 | 68.09 | 68.86 | 62.68 | 62.73 | 2,162,245 | -4.23(-6.32%) |
Sep 20, 2022 | 68.46 | 68.78 | 65.02 | 66.96 | 1,863,965 | -2.98(-4.27%) |
Sep 19, 2022 | 65.71 | 70.10 | 65.52 | 69.94 | 1,461,241 | +2.13(+3.14%) |
Sep 16, 2022 | 67.69 | 68.10 | 65.57 | 67.81 | 1,952,098 | -1.99(-2.85%) |
Sep 15, 2022 | 69.08 | 72.36 | 68.78 | 69.81 | 1,781,831 | +0.61(+0.88%) |
Sep 14, 2022 | 70.26 | 71.05 | 67.19 | 69.20 | 1,627,135 | -0.52(-0.75%) |
Sep 13, 2022 | 73.78 | 74.67 | 68.87 | 69.72 | 1,873,932 | -8.79(-11.19%) |
Sep 12, 2022 | 77.50 | 79.69 | 77.04 | 78.51 | 1,065,722 | +1.95(+2.55%) |
Sep 09, 2022 | 75.94 | 77.15 | 75.47 | 76.56 | 1,113,277 | +1.97(+2.64%) |
Sep 08, 2022 | 69.59 | 74.74 | 68.98 | 74.58 | 1,515,922 | +3.71(+5.24%) |
Sep 07, 2022 | 66.24 | 71.20 | 65.98 | 70.87 | 1,877,936 | +3.80(+5.67%) |
Sep 06, 2022 | 68.29 | 68.90 | 64.93 | 67.07 | 2,191,975 | -0.33(-0.49%) |
Sep 02, 2022 | 71.29 | 73.15 | 66.45 | 67.40 | 1,917,334 | -1.82(-2.63%) |
Sep 01, 2022 | 67.68 | 69.31 | 65.16 | 69.22 | 1,372,607 | +0.78(+1.14%) |
Aug 31, 2022 | 71.07 | 71.82 | 68.32 | 68.43 | 1,259,844 | -1.78(-2.53%) |
Aug 30, 2022 | 72.17 | 72.50 | 68.79 | 70.21 | 1,283,300 | -0.96(-1.34%) |
Aug 29, 2022 | 71.39 | 72.78 | 69.96 | 71.17 | 1,080,464 | -1.60(-2.19%) |
Aug 26, 2022 | 80.63 | 81.11 | 72.71 | 72.77 | 1,525,123 | -7.35(-9.17%) |
Aug 25, 2022 | 77.28 | 80.16 | 76.49 | 80.11 | 826,090 | +3.44(+4.49%) |
Aug 24, 2022 | 75.20 | 77.25 | 74.47 | 76.67 | 714,951 | +1.15(+1.52%) |
Aug 23, 2022 | 76.34 | 77.65 | 75.37 | 75.52 | 761,272 | -0.78(-1.03%) |
Aug 22, 2022 | 78.06 | 78.27 | 75.68 | 76.30 | 1,128,173 | -5.43(-6.65%) |
Aug 19, 2022 | 85.57 | 85.57 | 80.89 | 81.74 | 1,036,715 | -5.20(-5.98%) |
Aug 18, 2022 | 86.46 | 87.28 | 85.23 | 86.94 | 792,709 | +0.31(+0.36%) |
Aug 17, 2022 | 85.02 | 87.81 | 84.87 | 86.63 | 1,176,446 | -1.31(-1.48%) |
Aug 16, 2022 | 85.37 | 89.18 | 85.09 | 87.94 | 1,287,257 | +1.65(+1.92%) |
Aug 15, 2022 | 83.83 | 86.89 | 83.15 | 86.28 | 976,069 | +0.08(+0.09%) |
Aug 12, 2022 | 83.48 | 86.29 | 82.37 | 86.20 | 1,300,634 | +3.96(+4.82%) |
Aug 11, 2022 | 82.13 | 83.91 | 81.53 | 82.24 | 1,251,311 | +2.54(+3.19%) |
Aug 10, 2022 | 77.87 | 80.41 | 77.87 | 79.70 | 1,494,535 | +5.29(+7.11%) |
Aug 09, 2022 | 73.98 | 75.09 | 73.45 | 74.41 | 729,366 | +0.99(+1.34%) |
Aug 08, 2022 | 74.93 | 75.96 | 73.26 | 73.42 | 821,098 | -0.29(-0.39%) |
Aug 05, 2022 | 71.17 | 74.62 | 70.80 | 73.71 | 1,167,119 | +1.65(+2.29%) |
Aug 04, 2022 | 72.62 | 73.17 | 71.74 | 72.06 | 715,902 | -0.78(-1.08%) |
Aug 03, 2022 | 71.39 | 73.36 | 70.03 | 72.84 | 917,623 | +3.12(+4.48%) |
Aug 02, 2022 | 70.93 | 72.39 | 69.47 | 69.72 | 1,172,729 | -2.48(-3.43%) |
Aug 01, 2022 | 72.25 | 73.34 | 70.62 | 72.19 | 1,023,464 | -1.81(-2.44%) |
Jul 29, 2022 | 71.37 | 74.73 | 71.29 | 74.00 | 2,079,712 | +2.93(+4.12%) |
Jul 28, 2022 | 69.28 | 71.13 | 66.35 | 71.07 | 1,253,575 | +1.83(+2.64%) |
Jul 27, 2022 | 66.91 | 70.23 | 66.30 | 69.25 | 1,545,810 | +3.22(+4.88%) |
Jul 26, 2022 | 67.81 | 68.95 | 65.55 | 66.03 | 730,811 | -2.80(-4.07%) |
Jul 25, 2022 | 68.64 | 69.75 | 67.48 | 68.83 | 834,332 | +1.26(+1.86%) |
Jul 22, 2022 | 69.11 | 70.32 | 66.17 | 67.57 | 1,082,190 | -1.44(-2.09%) |
Jul 21, 2022 | 67.24 | 69.10 | 65.64 | 69.01 | 1,286,249 | +1.16(+1.71%) |
Jul 20, 2022 | 66.61 | 68.28 | 65.84 | 67.85 | 1,313,577 | +0.97(+1.45%) |
Jul 19, 2022 | 63.50 | 67.44 | 63.27 | 66.89 | 2,228,449 | +5.73(+9.38%) |
Jul 18, 2022 | 64.24 | 65.61 | 60.50 | 61.15 | 1,707,637 | -0.81(-1.31%) |
Jul 15, 2022 | 59.13 | 62.79 | 58.20 | 61.97 | 2,318,766 | +5.63(+9.99%) |
Jul 14, 2022 | 56.18 | 56.88 | 54.45 | 56.34 | 2,176,864 | -3.47(-5.80%) |
Jul 13, 2022 | 59.76 | 60.93 | 57.64 | 59.81 | 1,520,695 | -1.92(-3.12%) |
Jul 12, 2022 | 61.64 | 65.03 | 61.16 | 61.73 | 1,191,638 | -1.07(-1.71%) |
Jul 11, 2022 | 63.11 | 64.08 | 62.22 | 62.81 | 981,988 | -1.68(-2.61%) |
Jul 08, 2022 | 65.42 | 66.07 | 63.63 | 64.49 | 1,109,022 | -0.65(-0.99%) |
Jul 07, 2022 | 63.95 | 65.67 | 63.92 | 65.14 | 1,670,190 | +2.68(+4.29%) |
Jul 06, 2022 | 62.56 | 63.87 | 60.66 | 62.46 | 1,171,988 | -0.63(-1.00%) |
Jul 05, 2022 | 60.46 | 63.09 | 58.15 | 63.09 | 1,563,645 | -0.26(-0.41%) |