Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.26 | 46.57 | 44.01 | 44.62 | 1,085,073 | +0.47(+1.06%) |
Sep 29, 2022 | 47.00 | 47.59 | 43.97 | 44.15 | 975,042 | -2.52(-5.40%) |
Sep 28, 2022 | 45.80 | 47.45 | 45.60 | 46.67 | 1,004,781 | +1.73(+3.85%) |
Sep 27, 2022 | 46.50 | 46.65 | 44.63 | 44.94 | 1,148,107 | -0.42(-0.93%) |
Sep 26, 2022 | 49.29 | 50.07 | 45.15 | 45.36 | 2,428,278 | -4.90(-9.75%) |
Sep 23, 2022 | 51.00 | 51.89 | 49.28 | 50.26 | 1,312,366 | -1.96(-3.75%) |
Sep 22, 2022 | 53.13 | 53.55 | 51.05 | 52.22 | 1,363,279 | -1.33(-2.48%) |
Sep 21, 2022 | 58.00 | 58.01 | 53.30 | 53.55 | 1,446,759 | -4.58(-7.88%) |
Sep 20, 2022 | 59.05 | 60.28 | 58.13 | 58.13 | 648,553 | -1.53(-2.56%) |
Sep 19, 2022 | 58.65 | 60.50 | 58.08 | 59.66 | 859,662 | +0.46(+0.78%) |
Sep 16, 2022 | 60.50 | 60.52 | 58.02 | 59.20 | 1,693,257 | -2.49(-4.04%) |
Sep 15, 2022 | 62.62 | 64.81 | 60.90 | 61.69 | 1,189,634 | -1.46(-2.31%) |
Sep 14, 2022 | 60.94 | 64.14 | 59.86 | 63.15 | 1,416,059 | +2.20(+3.61%) |
Sep 13, 2022 | 60.39 | 61.63 | 58.25 | 60.95 | 1,380,450 | -1.32(-2.12%) |
Sep 12, 2022 | 62.49 | 62.89 | 59.56 | 62.27 | 785,162 | +0.20(+0.32%) |
Sep 09, 2022 | 61.89 | 63.04 | 60.13 | 62.07 | 1,093,743 | +0.86(+1.40%) |
Sep 08, 2022 | 61.38 | 61.95 | 58.88 | 61.21 | 757,580 | -0.17(-0.28%) |
Sep 07, 2022 | 61.25 | 62.45 | 59.82 | 61.38 | 818,824 | +0.59(+0.97%) |
Sep 06, 2022 | 63.25 | 63.26 | 60.11 | 60.79 | 879,738 | -2.20(-3.49%) |
Sep 02, 2022 | 62.92 | 64.98 | 61.78 | 62.99 | 781,115 | +0.40(+0.64%) |
Sep 01, 2022 | 62.79 | 63.99 | 60.86 | 62.59 | 1,063,355 | -1.21(-1.90%) |
Aug 31, 2022 | 62.07 | 63.99 | 59.74 | 63.80 | 1,216,535 | +2.56(+4.18%) |
Aug 30, 2022 | 64.65 | 65.41 | 59.20 | 61.24 | 1,783,577 | -3.01(-4.68%) |
Aug 29, 2022 | 66.58 | 67.82 | 63.64 | 64.25 | 1,442,076 | -2.88(-4.29%) |
Aug 26, 2022 | 70.51 | 71.98 | 66.45 | 67.13 | 1,803,392 | -2.72(-3.89%) |
Aug 25, 2022 | 66.50 | 70.66 | 66.23 | 69.85 | 2,077,509 | +3.61(+5.45%) |
Aug 24, 2022 | 66.85 | 68.39 | 65.16 | 66.24 | 2,204,555 | -0.32(-0.48%) |
Aug 23, 2022 | 65.42 | 66.67 | 62.75 | 66.56 | 2,555,686 | +2.10(+3.26%) |
Aug 22, 2022 | 59.50 | 65.34 | 59.00 | 64.46 | 6,260,462 | +4.91(+8.25%) |
Aug 19, 2022 | 51.89 | 61.11 | 50.50 | 59.55 | 22,006,264 | +17.12(+40.35%) |
Aug 18, 2022 | 43.43 | 43.43 | 41.43 | 42.43 | 591,221 | -0.70(-1.62%) |
Aug 17, 2022 | 43.51 | 44.96 | 42.91 | 43.13 | 756,990 | -1.12(-2.53%) |
Aug 16, 2022 | 46.95 | 47.30 | 43.51 | 44.25 | 1,020,013 | -3.12(-6.59%) |
Aug 15, 2022 | 46.39 | 48.54 | 45.77 | 47.37 | 772,192 | +1.10(+2.38%) |
Aug 12, 2022 | 45.63 | 47.12 | 45.12 | 46.27 | 603,193 | +0.95(+2.10%) |
Aug 11, 2022 | 48.36 | 48.82 | 44.66 | 45.32 | 1,143,583 | -3.04(-6.29%) |
Aug 10, 2022 | 45.01 | 48.45 | 43.78 | 48.36 | 1,221,115 | +3.60(+8.04%) |
Aug 09, 2022 | 41.00 | 46.97 | 40.88 | 44.76 | 1,633,774 | +1.45(+3.35%) |
Aug 08, 2022 | 43.88 | 45.27 | 41.80 | 43.31 | 966,088 | -0.13(-0.30%) |
Aug 05, 2022 | 39.45 | 44.06 | 38.12 | 43.44 | 1,014,513 | +3.43(+8.57%) |
Aug 04, 2022 | 38.59 | 40.30 | 38.38 | 40.01 | 780,845 | +1.93(+5.07%) |
Aug 03, 2022 | 37.60 | 39.93 | 37.37 | 38.08 | 515,713 | +0.97(+2.61%) |
Aug 02, 2022 | 35.51 | 37.16 | 35.16 | 37.11 | 550,206 | +1.05(+2.91%) |
Aug 01, 2022 | 38.45 | 38.59 | 35.93 | 36.06 | 744,351 | -2.53(-6.56%) |
Jul 29, 2022 | 38.54 | 38.77 | 37.10 | 38.59 | 552,990 | +0.05(+0.13%) |
Jul 28, 2022 | 39.04 | 39.29 | 36.55 | 38.54 | 609,714 | +0.03(+0.08%) |
Jul 27, 2022 | 37.67 | 38.92 | 37.04 | 38.51 | 637,920 | +1.07(+2.86%) |
Jul 26, 2022 | 38.40 | 38.61 | 36.71 | 37.44 | 676,703 | -1.05(-2.73%) |
Jul 25, 2022 | 40.73 | 40.73 | 37.90 | 38.49 | 934,156 | -1.82(-4.52%) |
Jul 22, 2022 | 43.26 | 43.98 | 40.21 | 40.31 | 763,258 | -2.31(-5.42%) |
Jul 21, 2022 | 44.53 | 45.17 | 42.11 | 42.62 | 652,648 | -1.77(-3.99%) |
Jul 20, 2022 | 44.28 | 46.25 | 44.00 | 44.39 | 795,969 | +0.42(+0.96%) |
Jul 19, 2022 | 41.22 | 44.00 | 40.69 | 43.97 | 922,477 | +2.95(+7.19%) |
Jul 18, 2022 | 44.13 | 44.32 | 40.81 | 41.02 | 776,137 | -2.67(-6.11%) |
Jul 15, 2022 | 44.44 | 44.45 | 41.68 | 43.69 | 898,758 | -0.42(-0.95%) |
Jul 14, 2022 | 44.51 | 44.54 | 43.27 | 44.11 | 690,092 | -0.72(-1.61%) |
Jul 13, 2022 | 41.65 | 45.35 | 41.01 | 44.83 | 1,329,404 | +2.80(+6.66%) |
Jul 12, 2022 | 43.07 | 43.70 | 40.80 | 42.03 | 990,632 | -1.25(-2.89%) |
Jul 11, 2022 | 45.29 | 45.98 | 42.85 | 43.28 | 892,086 | -2.32(-5.09%) |
Jul 08, 2022 | 45.11 | 47.49 | 44.40 | 45.60 | 1,477,101 | +0.49(+1.09%) |
Jul 07, 2022 | 42.75 | 45.29 | 42.75 | 45.11 | 1,427,732 | +2.37(+5.55%) |
Jul 06, 2022 | 41.41 | 43.56 | 41.00 | 42.74 | 1,331,206 | +1.53(+3.71%) |
Jul 05, 2022 | 40.48 | 42.27 | 38.90 | 41.21 | 1,571,202 | +0.57(+1.40%) |