Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 43.32 | 44.95 | 42.87 | 42.90 | 608,947 | -0.63(-1.45%) |
Sep 29, 2022 | 43.79 | 44.20 | 42.56 | 43.53 | 681,269 | -1.17(-2.62%) |
Sep 28, 2022 | 44.94 | 45.31 | 44.31 | 44.70 | 623,174 | +0.07(+0.16%) |
Sep 27, 2022 | 44.85 | 46.06 | 44.08 | 44.63 | 749,089 | +0.14(+0.31%) |
Sep 26, 2022 | 45.70 | 46.96 | 44.22 | 44.49 | 582,692 | -1.32(-2.88%) |
Sep 23, 2022 | 45.79 | 46.80 | 44.49 | 45.81 | 940,878 | -0.68(-1.46%) |
Sep 22, 2022 | 48.74 | 49.26 | 46.33 | 46.49 | 695,117 | -2.76(-5.60%) |
Sep 21, 2022 | 50.41 | 51.37 | 49.05 | 49.25 | 404,338 | -0.88(-1.76%) |
Sep 20, 2022 | 50.46 | 50.87 | 49.73 | 50.13 | 756,590 | -0.79(-1.55%) |
Sep 19, 2022 | 48.99 | 50.95 | 48.56 | 50.92 | 1,125,930 | +1.51(+3.06%) |
Sep 16, 2022 | 52.70 | 52.70 | 49.00 | 49.41 | 1,712,148 | -3.89(-7.30%) |
Sep 15, 2022 | 53.92 | 55.93 | 52.73 | 53.30 | 928,224 | -1.30(-2.38%) |
Sep 14, 2022 | 55.47 | 55.47 | 53.62 | 54.60 | 918,442 | -0.86(-1.55%) |
Sep 13, 2022 | 55.69 | 56.39 | 54.79 | 55.46 | 699,965 | -2.32(-4.02%) |
Sep 12, 2022 | 58.05 | 59.33 | 57.12 | 57.78 | 823,257 | +0.01(+0.02%) |
Sep 09, 2022 | 55.79 | 57.90 | 55.79 | 57.77 | 723,568 | +2.63(+4.77%) |
Sep 08, 2022 | 53.53 | 55.61 | 53.31 | 55.14 | 536,382 | +0.72(+1.32%) |
Sep 07, 2022 | 52.80 | 55.01 | 52.43 | 54.42 | 938,889 | +1.87(+3.56%) |
Sep 06, 2022 | 53.71 | 53.81 | 52.05 | 52.55 | 684,474 | -1.05(-1.96%) |
Sep 02, 2022 | 55.40 | 55.70 | 52.69 | 53.60 | 932,204 | -0.47(-0.87%) |
Sep 01, 2022 | 56.55 | 56.55 | 53.40 | 54.07 | 918,071 | -3.43(-5.97%) |
Aug 31, 2022 | 59.82 | 60.57 | 56.47 | 57.50 | 1,673,889 | -0.96(-1.64%) |
Aug 30, 2022 | 59.30 | 60.00 | 57.70 | 58.46 | 647,099 | -0.26(-0.44%) |
Aug 29, 2022 | 59.67 | 61.12 | 58.57 | 58.72 | 674,478 | -2.24(-3.67%) |
Aug 26, 2022 | 63.64 | 63.64 | 60.42 | 60.96 | 560,637 | -2.20(-3.48%) |
Aug 25, 2022 | 63.37 | 63.78 | 62.45 | 63.16 | 337,713 | +0.17(+0.27%) |
Aug 24, 2022 | 61.69 | 63.83 | 61.69 | 62.99 | 512,031 | +1.09(+1.76%) |
Aug 23, 2022 | 62.16 | 62.95 | 61.03 | 61.90 | 494,405 | +0.06(+0.10%) |
Aug 22, 2022 | 61.69 | 62.39 | 61.01 | 61.84 | 654,180 | -0.71(-1.14%) |
Aug 19, 2022 | 64.02 | 64.05 | 61.86 | 62.55 | 587,521 | -2.55(-3.92%) |
Aug 18, 2022 | 65.61 | 65.85 | 64.88 | 65.10 | 332,364 | -0.79(-1.20%) |
Aug 17, 2022 | 67.65 | 67.68 | 65.23 | 65.89 | 499,867 | -2.53(-3.70%) |
Aug 16, 2022 | 70.18 | 70.18 | 66.66 | 68.42 | 579,282 | -1.94(-2.76%) |
Aug 15, 2022 | 67.54 | 70.73 | 67.17 | 70.36 | 416,551 | +2.18(+3.20%) |
Aug 12, 2022 | 68.15 | 68.65 | 66.71 | 68.18 | 464,735 | +0.99(+1.47%) |
Aug 11, 2022 | 68.14 | 68.54 | 66.54 | 67.19 | 345,436 | +0.09(+0.13%) |
Aug 10, 2022 | 66.41 | 67.94 | 65.89 | 67.10 | 873,513 | +2.12(+3.26%) |
Aug 09, 2022 | 66.25 | 66.25 | 63.44 | 64.98 | 745,996 | -1.95(-2.91%) |
Aug 08, 2022 | 68.39 | 70.40 | 66.76 | 66.93 | 621,712 | -0.83(-1.22%) |
Aug 05, 2022 | 67.04 | 68.58 | 66.26 | 67.76 | 573,644 | +0.32(+0.47%) |
Aug 04, 2022 | 70.73 | 72.79 | 66.74 | 67.44 | 1,055,618 | -4.34(-6.05%) |
Aug 03, 2022 | 69.30 | 72.40 | 69.29 | 71.78 | 858,619 | +3.77(+5.54%) |
Aug 02, 2022 | 65.03 | 69.02 | 65.00 | 68.01 | 517,549 | +2.51(+3.83%) |
Aug 01, 2022 | 63.18 | 66.74 | 62.44 | 65.50 | 1,046,459 | +1.53(+2.39%) |
Jul 29, 2022 | 66.09 | 66.09 | 63.10 | 63.97 | 890,906 | -2.03(-3.08%) |
Jul 28, 2022 | 65.89 | 67.00 | 64.00 | 66.00 | 455,006 | +0.49(+0.75%) |
Jul 27, 2022 | 67.92 | 68.08 | 64.09 | 65.51 | 1,066,912 | -1.74(-2.59%) |
Jul 26, 2022 | 70.64 | 70.64 | 66.57 | 67.25 | 539,343 | -3.54(-5.00%) |
Jul 25, 2022 | 71.91 | 72.00 | 69.47 | 70.79 | 355,346 | -1.38(-1.91%) |
Jul 22, 2022 | 73.82 | 74.22 | 71.35 | 72.17 | 459,770 | -1.62(-2.20%) |
Jul 21, 2022 | 71.75 | 73.80 | 70.77 | 73.79 | 419,841 | +1.98(+2.76%) |
Jul 20, 2022 | 70.78 | 73.08 | 70.78 | 71.81 | 1,300,636 | +1.12(+1.58%) |
Jul 19, 2022 | 69.34 | 70.96 | 68.40 | 70.69 | 335,313 | +2.11(+3.08%) |
Jul 18, 2022 | 70.00 | 71.01 | 68.22 | 68.58 | 375,789 | -0.29(-0.42%) |
Jul 15, 2022 | 69.30 | 69.48 | 67.94 | 68.87 | 452,977 | +1.11(+1.64%) |
Jul 14, 2022 | 68.35 | 69.39 | 66.18 | 67.76 | 360,845 | -1.73(-2.49%) |
Jul 13, 2022 | 66.67 | 70.35 | 65.75 | 69.49 | 632,773 | +0.75(+1.09%) |
Jul 12, 2022 | 72.92 | 73.93 | 67.01 | 68.74 | 576,969 | -4.27(-5.85%) |
Jul 11, 2022 | 73.53 | 74.11 | 71.06 | 73.01 | 489,864 | -0.94(-1.27%) |
Jul 08, 2022 | 73.11 | 74.31 | 72.35 | 73.95 | 395,139 | -0.34(-0.46%) |
Jul 07, 2022 | 72.28 | 74.88 | 71.14 | 74.29 | 521,086 | +2.33(+3.24%) |
Jul 06, 2022 | 70.63 | 73.51 | 70.11 | 71.96 | 727,925 | +1.80(+2.57%) |
Jul 05, 2022 | 66.97 | 70.79 | 66.32 | 70.16 | 498,378 | +1.95(+2.86%) |