Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.52 | 60.91 | 59.14 | 60.16 | 19,912,588 | -0.65(-1.06%) |
Sep 29, 2022 | 59.94 | 61.80 | 59.28 | 60.81 | 30,725,562 | +0.69(+1.14%) |
Sep 28, 2022 | 57.72 | 60.30 | 57.40 | 60.12 | 22,778,192 | +2.82(+4.92%) |
Sep 27, 2022 | 57.64 | 58.22 | 56.46 | 57.30 | 28,784,492 | +0.64(+1.12%) |
Sep 26, 2022 | 57.09 | 57.99 | 56.23 | 56.67 | 25,927,898 | -0.83(-1.45%) |
Sep 23, 2022 | 58.44 | 58.81 | 56.82 | 57.50 | 30,290,270 | -3.08(-5.09%) |
Sep 22, 2022 | 61.86 | 62.92 | 60.45 | 60.58 | 20,759,678 | -0.78(-1.28%) |
Sep 21, 2022 | 64.25 | 64.58 | 61.01 | 61.37 | 18,979,480 | -1.57(-2.49%) |
Sep 20, 2022 | 62.76 | 63.46 | 61.92 | 62.93 | 20,694,976 | -0.39(-0.62%) |
Sep 19, 2022 | 61.29 | 63.58 | 61.12 | 63.32 | 20,092,874 | +0.26(+0.42%) |
Sep 16, 2022 | 63.64 | 63.68 | 61.69 | 63.06 | 58,682,444 | -0.67(-1.04%) |
Sep 15, 2022 | 64.42 | 64.75 | 63.64 | 63.72 | 24,884,846 | -2.07(-3.14%) |
Sep 14, 2022 | 64.83 | 66.37 | 64.38 | 65.79 | 28,998,930 | +1.82(+2.85%) |
Sep 13, 2022 | 64.25 | 65.38 | 63.17 | 63.97 | 25,983,316 | -1.43(-2.19%) |
Sep 12, 2022 | 65.59 | 66.38 | 64.30 | 65.40 | 26,905,366 | +1.17(+1.81%) |
Sep 09, 2022 | 64.17 | 64.50 | 62.94 | 64.23 | 22,345,956 | +1.11(+1.75%) |
Sep 08, 2022 | 64.49 | 64.68 | 62.56 | 63.13 | 22,560,670 | -0.80(-1.25%) |
Sep 07, 2022 | 63.80 | 64.50 | 62.92 | 63.93 | 22,993,658 | -1.42(-2.17%) |
Sep 06, 2022 | 67.41 | 67.91 | 65.05 | 65.35 | 22,171,166 | -1.85(-2.75%) |
Sep 02, 2022 | 68.99 | 69.27 | 66.70 | 67.19 | 23,328,378 | +0.36(+0.54%) |
Sep 01, 2022 | 67.65 | 68.33 | 66.28 | 66.83 | 22,000,960 | -2.54(-3.66%) |
Aug 31, 2022 | 68.73 | 70.74 | 68.04 | 69.37 | 22,088,702 | -0.99(-1.40%) |
Aug 30, 2022 | 71.81 | 72.17 | 69.54 | 70.36 | 26,751,338 | -3.18(-4.32%) |
Aug 29, 2022 | 71.52 | 75.36 | 71.15 | 73.53 | 30,688,272 | +1.67(+2.32%) |
Aug 26, 2022 | 72.68 | 73.63 | 71.44 | 71.86 | 21,064,490 | -0.91(-1.25%) |
Aug 25, 2022 | 73.77 | 74.35 | 71.84 | 72.77 | 23,301,138 | -0.42(-0.57%) |
Aug 24, 2022 | 72.45 | 73.95 | 71.40 | 73.19 | 40,545,148 | +1.09(+1.52%) |
Aug 23, 2022 | 69.15 | 73.12 | 68.85 | 72.10 | 60,981,472 | +4.65(+6.90%) |
Aug 22, 2022 | 67.03 | 68.77 | 65.73 | 67.45 | 49,039,452 | -2.21(-3.17%) |
Aug 19, 2022 | 62.65 | 70.83 | 62.37 | 69.65 | 81,827,208 | +6.26(+9.88%) |
Aug 18, 2022 | 62.14 | 63.78 | 62.14 | 63.39 | 17,204,154 | +1.87(+3.03%) |
Aug 17, 2022 | 61.97 | 63.32 | 61.35 | 61.53 | 15,234,832 | -0.53(-0.85%) |
Aug 16, 2022 | 63.29 | 64.18 | 61.58 | 62.05 | 17,050,524 | -0.81(-1.29%) |
Aug 15, 2022 | 61.95 | 63.71 | 61.03 | 62.86 | 17,071,692 | -1.36(-2.11%) |
Aug 12, 2022 | 63.56 | 64.55 | 63.30 | 64.22 | 12,021,952 | +0.04(+0.06%) |
Aug 11, 2022 | 62.73 | 64.64 | 62.69 | 64.18 | 22,257,710 | +2.76(+4.50%) |
Aug 10, 2022 | 60.55 | 61.94 | 59.89 | 61.42 | 14,524,298 | +0.44(+0.72%) |
Aug 09, 2022 | 60.25 | 62.06 | 60.00 | 60.98 | 22,794,628 | +2.32(+3.95%) |
Aug 08, 2022 | 57.00 | 59.21 | 57.00 | 58.66 | 18,579,604 | +1.01(+1.75%) |
Aug 05, 2022 | 55.61 | 58.33 | 55.53 | 57.66 | 21,480,462 | +1.51(+2.70%) |
Aug 04, 2022 | 58.63 | 59.31 | 55.95 | 56.14 | 38,903,816 | -3.45(-5.79%) |
Aug 03, 2022 | 63.19 | 63.23 | 59.12 | 59.59 | 33,205,326 | -3.98(-6.26%) |
Aug 02, 2022 | 63.81 | 64.30 | 62.48 | 63.57 | 16,653,272 | -0.17(-0.26%) |
Aug 01, 2022 | 63.67 | 64.23 | 62.11 | 63.73 | 17,108,470 | -0.51(-0.79%) |
Jul 29, 2022 | 62.53 | 64.39 | 62.43 | 64.24 | 20,031,440 | +3.04(+4.96%) |
Jul 28, 2022 | 61.86 | 63.12 | 60.19 | 61.20 | 14,870,045 | -0.14(-0.22%) |
Jul 27, 2022 | 61.19 | 61.55 | 60.11 | 61.34 | 17,013,804 | +0.69(+1.14%) |
Jul 26, 2022 | 64.28 | 64.53 | 60.36 | 60.65 | 20,648,200 | -2.29(-3.63%) |
Jul 25, 2022 | 60.42 | 62.98 | 59.70 | 62.93 | 20,003,172 | +3.27(+5.49%) |
Jul 22, 2022 | 60.58 | 61.55 | 59.02 | 59.66 | 14,531,895 | -0.92(-1.52%) |
Jul 21, 2022 | 60.28 | 60.65 | 58.84 | 60.58 | 17,023,596 | -1.51(-2.44%) |
Jul 20, 2022 | 59.89 | 62.30 | 59.80 | 62.09 | 18,050,996 | +0.71(+1.16%) |
Jul 19, 2022 | 58.74 | 61.47 | 58.59 | 61.38 | 22,109,702 | +2.71(+4.61%) |
Jul 18, 2022 | 58.67 | 60.43 | 58.22 | 58.67 | 20,567,602 | +1.31(+2.28%) |
Jul 15, 2022 | 56.72 | 57.43 | 55.78 | 57.36 | 19,389,616 | +1.45(+2.59%) |
Jul 14, 2022 | 55.31 | 56.40 | 54.63 | 55.92 | 25,045,222 | -0.76(-1.34%) |
Jul 13, 2022 | 55.57 | 57.85 | 55.47 | 56.68 | 19,709,518 | +0.63(+1.12%) |
Jul 12, 2022 | 56.10 | 56.72 | 54.65 | 56.05 | 26,518,144 | -2.10(-3.61%) |
Jul 11, 2022 | 58.21 | 58.61 | 57.33 | 58.15 | 18,323,080 | -1.12(-1.90%) |
Jul 08, 2022 | 61.73 | 61.78 | 59.06 | 59.28 | 26,062,094 | -0.78(-1.30%) |
Jul 07, 2022 | 59.45 | 60.71 | 59.45 | 60.06 | 25,908,320 | +2.31(+3.99%) |
Jul 06, 2022 | 57.24 | 58.66 | 55.39 | 57.75 | 31,394,958 | +0.00(+0.00%) |
Jul 05, 2022 | 57.70 | 58.18 | 55.42 | 57.75 | 40,948,612 | -1.30(-2.20%) |