Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.62 | 47.80 | 46.46 | 47.17 | 3,138,987 | +0.65(+1.41%) |
Sep 29, 2022 | 47.55 | 47.60 | 45.84 | 46.51 | 2,163,695 | -1.54(-3.21%) |
Sep 28, 2022 | 46.87 | 48.30 | 46.40 | 48.06 | 1,738,128 | +1.70(+3.66%) |
Sep 27, 2022 | 47.72 | 48.20 | 46.14 | 46.36 | 3,494,750 | -0.80(-1.70%) |
Sep 26, 2022 | 47.28 | 48.71 | 46.56 | 47.16 | 3,642,406 | -0.81(-1.69%) |
Sep 23, 2022 | 46.90 | 48.80 | 46.09 | 47.97 | 5,856,623 | -0.09(-0.18%) |
Sep 22, 2022 | 52.83 | 52.83 | 47.83 | 48.06 | 5,875,554 | -4.56(-8.66%) |
Sep 21, 2022 | 54.49 | 54.73 | 52.60 | 52.62 | 1,696,158 | -1.34(-2.48%) |
Sep 20, 2022 | 55.04 | 55.50 | 53.45 | 53.95 | 2,546,161 | -1.68(-3.02%) |
Sep 19, 2022 | 54.98 | 55.70 | 54.67 | 55.63 | 1,650,255 | +0.32(+0.58%) |
Sep 16, 2022 | 55.29 | 56.71 | 54.56 | 55.31 | 5,311,853 | -0.98(-1.73%) |
Sep 15, 2022 | 55.92 | 57.56 | 55.44 | 56.29 | 2,636,102 | +0.24(+0.44%) |
Sep 14, 2022 | 57.11 | 57.20 | 55.40 | 56.04 | 2,899,364 | -1.14(-2.00%) |
Sep 13, 2022 | 57.64 | 57.97 | 56.89 | 57.18 | 2,435,704 | -2.06(-3.48%) |
Sep 12, 2022 | 58.28 | 59.33 | 58.28 | 59.24 | 1,392,874 | +1.33(+2.29%) |
Sep 09, 2022 | 57.66 | 58.32 | 57.52 | 57.92 | 1,739,731 | +0.45(+0.78%) |
Sep 08, 2022 | 56.21 | 57.55 | 56.01 | 57.47 | 1,998,335 | +0.22(+0.39%) |
Sep 07, 2022 | 54.44 | 57.31 | 54.17 | 57.24 | 2,666,940 | +3.03(+5.58%) |
Sep 06, 2022 | 54.15 | 54.44 | 53.59 | 54.22 | 1,911,944 | -0.26(-0.48%) |
Sep 02, 2022 | 55.40 | 55.98 | 54.18 | 54.48 | 1,939,842 | +0.19(+0.34%) |
Sep 01, 2022 | 54.02 | 54.34 | 53.26 | 54.29 | 1,888,117 | -0.19(-0.34%) |
Aug 31, 2022 | 55.69 | 55.69 | 54.43 | 54.48 | 2,813,093 | -0.79(-1.43%) |
Aug 30, 2022 | 55.48 | 55.88 | 54.57 | 55.27 | 1,722,750 | +0.02(+0.04%) |
Aug 29, 2022 | 55.62 | 55.90 | 54.97 | 55.25 | 2,059,137 | -0.89(-1.58%) |
Aug 26, 2022 | 58.64 | 58.82 | 56.14 | 56.14 | 2,106,886 | -2.70(-4.60%) |
Aug 25, 2022 | 59.82 | 59.90 | 58.44 | 58.84 | 2,185,301 | -0.79(-1.32%) |
Aug 24, 2022 | 59.25 | 60.08 | 59.03 | 59.63 | 1,457,156 | +0.23(+0.39%) |
Aug 23, 2022 | 58.96 | 59.77 | 58.65 | 59.40 | 2,227,864 | +0.55(+0.94%) |
Aug 22, 2022 | 59.19 | 59.46 | 58.59 | 58.84 | 2,634,213 | -1.38(-2.29%) |
Aug 19, 2022 | 59.77 | 60.47 | 59.23 | 60.22 | 2,887,972 | +0.19(+0.32%) |
Aug 18, 2022 | 59.41 | 60.23 | 59.05 | 60.03 | 1,915,666 | +0.45(+0.75%) |
Aug 17, 2022 | 59.34 | 59.94 | 58.83 | 59.58 | 2,325,147 | -0.43(-0.71%) |
Aug 16, 2022 | 58.21 | 60.49 | 57.83 | 60.01 | 2,601,309 | +1.40(+2.39%) |
Aug 15, 2022 | 57.82 | 58.85 | 57.68 | 58.61 | 1,739,358 | +0.76(+1.31%) |
Aug 12, 2022 | 56.56 | 58.25 | 56.54 | 57.85 | 2,379,226 | +1.64(+2.92%) |
Aug 11, 2022 | 56.10 | 56.82 | 55.48 | 56.20 | 2,701,474 | +0.29(+0.52%) |
Aug 10, 2022 | 54.62 | 56.21 | 54.43 | 55.91 | 3,842,330 | +2.53(+4.74%) |
Aug 09, 2022 | 55.28 | 55.44 | 53.28 | 53.38 | 3,045,526 | -2.04(-3.69%) |
Aug 08, 2022 | 54.98 | 57.28 | 54.93 | 55.43 | 5,459,260 | +0.60(+1.10%) |
Aug 05, 2022 | 56.86 | 57.21 | 53.97 | 54.82 | 9,281,032 | -2.84(-4.93%) |
Aug 04, 2022 | 65.08 | 65.17 | 57.07 | 57.66 | 8,740,933 | -13.16(-18.58%) |
Aug 03, 2022 | 70.47 | 71.09 | 68.74 | 70.83 | 3,008,521 | +0.99(+1.42%) |
Aug 02, 2022 | 70.94 | 71.18 | 69.72 | 69.83 | 2,427,612 | -1.33(-1.87%) |
Aug 01, 2022 | 70.94 | 71.41 | 70.62 | 71.17 | 1,595,877 | -0.25(-0.35%) |
Jul 29, 2022 | 71.76 | 72.32 | 70.94 | 71.42 | 1,822,969 | -0.14(-0.19%) |
Jul 28, 2022 | 70.90 | 71.72 | 69.93 | 71.55 | 1,462,899 | +1.17(+1.66%) |
Jul 27, 2022 | 68.60 | 70.58 | 67.94 | 70.39 | 1,305,217 | +2.14(+3.14%) |
Jul 26, 2022 | 67.71 | 68.38 | 67.23 | 68.25 | 1,568,509 | +0.29(+0.43%) |
Jul 25, 2022 | 68.66 | 69.05 | 67.27 | 67.96 | 2,397,504 | -0.83(-1.20%) |
Jul 22, 2022 | 70.21 | 70.35 | 68.31 | 68.78 | 2,294,550 | -1.08(-1.55%) |
Jul 21, 2022 | 67.82 | 69.92 | 67.82 | 69.86 | 2,664,728 | +1.04(+1.51%) |
Jul 20, 2022 | 67.85 | 69.04 | 67.66 | 68.82 | 1,170,089 | +0.75(+1.10%) |
Jul 19, 2022 | 65.70 | 68.34 | 65.59 | 68.07 | 1,282,347 | +2.86(+4.39%) |
Jul 18, 2022 | 64.99 | 65.94 | 64.93 | 65.21 | 1,302,242 | +0.54(+0.84%) |
Jul 15, 2022 | 66.08 | 66.17 | 64.19 | 64.67 | 1,879,615 | -0.17(-0.25%) |
Jul 14, 2022 | 64.76 | 65.11 | 63.60 | 64.83 | 1,519,240 | -0.91(-1.39%) |
Jul 13, 2022 | 65.05 | 66.31 | 64.69 | 65.75 | 2,205,557 | -0.07(-0.10%) |
Jul 12, 2022 | 66.39 | 67.14 | 65.64 | 65.82 | 2,054,194 | -0.74(-1.11%) |
Jul 11, 2022 | 66.45 | 67.07 | 66.21 | 66.55 | 824,683 | -0.19(-0.29%) |
Jul 08, 2022 | 68.04 | 68.12 | 66.07 | 66.75 | 1,333,208 | -1.75(-2.56%) |
Jul 07, 2022 | 70.00 | 70.45 | 68.42 | 68.50 | 1,539,542 | -1.00(-1.44%) |
Jul 06, 2022 | 68.20 | 69.58 | 68.14 | 69.50 | 2,067,138 | +1.38(+2.03%) |
Jul 05, 2022 | 68.07 | 68.30 | 65.64 | 68.12 | 2,009,615 | -0.88(-1.27%) |