Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.63 | 64.60 | 61.04 | 62.85 | 619,133 | -0.26(-0.41%) |
Sep 29, 2022 | 61.30 | 63.55 | 58.71 | 63.11 | 626,594 | +0.78(+1.25%) |
Sep 28, 2022 | 56.24 | 62.92 | 55.28 | 62.33 | 1,006,233 | +7.18(+13.02%) |
Sep 27, 2022 | 54.68 | 55.85 | 52.83 | 55.15 | 683,884 | +2.07(+3.90%) |
Sep 26, 2022 | 55.50 | 56.40 | 52.50 | 53.08 | 976,888 | -3.22(-5.72%) |
Sep 23, 2022 | 59.50 | 60.45 | 54.80 | 56.30 | 1,311,393 | -7.14(-11.25%) |
Sep 22, 2022 | 65.83 | 66.59 | 63.39 | 63.44 | 827,957 | -0.86(-1.34%) |
Sep 21, 2022 | 67.02 | 67.72 | 64.11 | 64.30 | 403,648 | -1.12(-1.71%) |
Sep 20, 2022 | 66.00 | 66.40 | 63.34 | 65.42 | 636,142 | -1.51(-2.26%) |
Sep 19, 2022 | 64.00 | 67.96 | 63.51 | 66.93 | 692,860 | -1.26(-1.85%) |
Sep 16, 2022 | 69.21 | 69.65 | 66.31 | 68.19 | 1,674,784 | -1.86(-2.66%) |
Sep 15, 2022 | 72.99 | 73.35 | 69.91 | 70.05 | 819,960 | -5.42(-7.18%) |
Sep 14, 2022 | 73.32 | 77.00 | 73.32 | 75.47 | 559,867 | +3.76(+5.24%) |
Sep 13, 2022 | 72.92 | 74.81 | 71.27 | 71.71 | 559,172 | -2.59(-3.49%) |
Sep 12, 2022 | 75.74 | 76.64 | 73.68 | 74.30 | 465,881 | -0.04(-0.05%) |
Sep 09, 2022 | 73.44 | 74.43 | 71.33 | 74.34 | 620,162 | +3.42(+4.82%) |
Sep 08, 2022 | 69.88 | 72.66 | 69.71 | 70.92 | 586,284 | +1.36(+1.96%) |
Sep 07, 2022 | 70.01 | 70.92 | 67.59 | 69.56 | 658,121 | -3.18(-4.37%) |
Sep 06, 2022 | 74.36 | 75.60 | 72.57 | 72.74 | 397,578 | -0.66(-0.90%) |
Sep 02, 2022 | 75.19 | 76.11 | 72.29 | 73.40 | 530,293 | +1.46(+2.03%) |
Sep 01, 2022 | 75.59 | 75.89 | 71.89 | 71.94 | 596,107 | -5.67(-7.31%) |
Aug 31, 2022 | 74.20 | 80.18 | 73.51 | 77.61 | 599,486 | +1.29(+1.69%) |
Aug 30, 2022 | 79.75 | 79.85 | 74.95 | 76.32 | 598,733 | -5.28(-6.47%) |
Aug 29, 2022 | 78.23 | 83.22 | 77.90 | 81.60 | 510,648 | +2.53(+3.20%) |
Aug 26, 2022 | 80.39 | 81.54 | 77.44 | 79.07 | 512,963 | -1.46(-1.81%) |
Aug 25, 2022 | 79.00 | 80.93 | 76.88 | 80.53 | 679,168 | +2.25(+2.87%) |
Aug 24, 2022 | 77.80 | 79.71 | 76.21 | 78.28 | 574,715 | +1.43(+1.86%) |
Aug 23, 2022 | 75.39 | 80.25 | 75.39 | 76.85 | 661,402 | +3.66(+5.00%) |
Aug 22, 2022 | 72.02 | 74.17 | 69.25 | 73.19 | 572,093 | -0.17(-0.23%) |
Aug 19, 2022 | 74.43 | 76.03 | 72.87 | 73.36 | 500,024 | -2.22(-2.94%) |
Aug 18, 2022 | 70.18 | 75.92 | 70.18 | 75.58 | 889,425 | +6.32(+9.13%) |
Aug 17, 2022 | 65.39 | 69.59 | 65.39 | 69.26 | 819,416 | +3.55(+5.40%) |
Aug 16, 2022 | 66.92 | 68.45 | 64.45 | 65.71 | 556,708 | -0.56(-0.85%) |
Aug 15, 2022 | 63.83 | 67.24 | 62.35 | 66.27 | 799,236 | -2.44(-3.55%) |
Aug 12, 2022 | 68.38 | 69.64 | 66.65 | 68.71 | 508,946 | -0.17(-0.25%) |
Aug 11, 2022 | 67.37 | 69.69 | 65.39 | 68.88 | 1,031,050 | +4.33(+6.71%) |
Aug 10, 2022 | 63.64 | 65.28 | 61.75 | 64.55 | 739,738 | +0.91(+1.43%) |
Aug 09, 2022 | 65.86 | 66.80 | 62.53 | 63.64 | 927,909 | -0.74(-1.15%) |
Aug 08, 2022 | 65.81 | 67.35 | 63.90 | 64.38 | 1,497,715 | -2.42(-3.62%) |
Aug 05, 2022 | 65.75 | 71.05 | 65.02 | 66.80 | 1,310,973 | +0.34(+0.51%) |
Aug 04, 2022 | 75.82 | 78.40 | 66.16 | 66.46 | 2,266,808 | -14.22(-17.63%) |
Aug 03, 2022 | 88.19 | 88.19 | 80.17 | 80.68 | 681,968 | -5.87(-6.78%) |
Aug 02, 2022 | 85.83 | 88.67 | 84.50 | 86.55 | 380,836 | +0.11(+0.13%) |
Aug 01, 2022 | 85.00 | 87.35 | 82.88 | 86.44 | 389,987 | -2.23(-2.51%) |
Jul 29, 2022 | 86.66 | 90.45 | 85.90 | 88.67 | 575,082 | +4.37(+5.18%) |
Jul 28, 2022 | 85.49 | 86.90 | 81.45 | 84.30 | 453,464 | -0.06(-0.07%) |
Jul 27, 2022 | 78.68 | 84.56 | 77.96 | 84.36 | 518,891 | +6.53(+8.39%) |
Jul 26, 2022 | 80.66 | 81.87 | 76.32 | 77.83 | 432,284 | -1.13(-1.43%) |
Jul 25, 2022 | 75.91 | 79.88 | 75.02 | 78.96 | 463,037 | +4.85(+6.54%) |
Jul 22, 2022 | 77.36 | 79.27 | 73.87 | 74.11 | 627,675 | -2.61(-3.40%) |
Jul 21, 2022 | 76.15 | 76.89 | 72.58 | 76.72 | 513,137 | -2.88(-3.62%) |
Jul 20, 2022 | 75.37 | 79.75 | 73.31 | 79.60 | 516,251 | +3.09(+4.04%) |
Jul 19, 2022 | 72.04 | 76.73 | 71.90 | 76.51 | 617,138 | +4.44(+6.16%) |
Jul 18, 2022 | 71.33 | 75.08 | 71.33 | 72.07 | 596,284 | +3.58(+5.23%) |
Jul 15, 2022 | 68.35 | 68.98 | 65.47 | 68.49 | 533,775 | +2.26(+3.41%) |
Jul 14, 2022 | 62.56 | 66.31 | 61.30 | 66.23 | 808,877 | +0.28(+0.42%) |
Jul 13, 2022 | 63.84 | 68.22 | 63.80 | 65.95 | 628,858 | +0.76(+1.17%) |
Jul 12, 2022 | 62.46 | 66.74 | 61.21 | 65.19 | 801,260 | -0.76(-1.15%) |
Jul 11, 2022 | 66.10 | 67.31 | 64.00 | 65.95 | 611,801 | -1.84(-2.71%) |
Jul 08, 2022 | 68.17 | 68.97 | 65.61 | 67.79 | 833,398 | +0.31(+0.46%) |
Jul 07, 2022 | 66.55 | 69.35 | 66.45 | 67.48 | 771,932 | +3.45(+5.39%) |
Jul 06, 2022 | 63.39 | 65.99 | 60.80 | 64.03 | 1,213,272 | +0.25(+0.39%) |
Jul 05, 2022 | 66.23 | 66.30 | 60.79 | 63.78 | 1,301,180 | -5.11(-7.42%) |