Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.58 | 46.72 | 45.42 | 45.48 | 269,272 | -0.88(-1.90%) |
Sep 29, 2022 | 46.20 | 46.46 | 45.12 | 46.36 | 342,414 | -0.35(-0.75%) |
Sep 28, 2022 | 47.26 | 47.38 | 46.54 | 46.71 | 233,160 | -0.25(-0.53%) |
Sep 27, 2022 | 47.33 | 47.89 | 46.63 | 46.96 | 411,893 | -0.27(-0.57%) |
Sep 26, 2022 | 48.20 | 48.73 | 47.00 | 47.23 | 430,152 | -1.54(-3.16%) |
Sep 23, 2022 | 48.61 | 49.00 | 47.99 | 48.77 | 365,261 | -0.41(-0.83%) |
Sep 22, 2022 | 49.66 | 49.99 | 48.40 | 49.18 | 249,198 | -0.40(-0.81%) |
Sep 21, 2022 | 49.79 | 50.33 | 49.48 | 49.58 | 251,942 | +0.18(+0.36%) |
Sep 20, 2022 | 49.81 | 49.96 | 48.90 | 49.40 | 307,115 | -0.67(-1.34%) |
Sep 19, 2022 | 49.73 | 51.00 | 49.56 | 50.07 | 237,734 | +0.14(+0.28%) |
Sep 16, 2022 | 50.64 | 51.05 | 49.54 | 49.93 | 650,495 | -0.73(-1.44%) |
Sep 15, 2022 | 50.81 | 51.22 | 50.30 | 50.66 | 205,589 | -0.38(-0.74%) |
Sep 14, 2022 | 51.76 | 51.82 | 50.46 | 51.04 | 327,475 | -0.52(-1.01%) |
Sep 13, 2022 | 51.60 | 52.24 | 51.19 | 51.56 | 285,623 | -0.38(-0.73%) |
Sep 12, 2022 | 52.80 | 53.42 | 51.88 | 51.94 | 281,277 | -0.51(-0.97%) |
Sep 09, 2022 | 52.62 | 52.86 | 52.20 | 52.45 | 193,304 | +0.29(+0.56%) |
Sep 08, 2022 | 52.23 | 52.62 | 51.96 | 52.16 | 261,784 | -0.34(-0.65%) |
Sep 07, 2022 | 52.64 | 53.33 | 52.34 | 52.50 | 237,177 | -0.37(-0.70%) |
Sep 06, 2022 | 53.27 | 53.68 | 52.48 | 52.87 | 361,094 | -0.60(-1.12%) |
Sep 02, 2022 | 54.23 | 54.94 | 53.39 | 53.47 | 204,347 | -0.46(-0.85%) |
Sep 01, 2022 | 54.23 | 54.45 | 52.83 | 53.93 | 305,495 | -0.75(-1.37%) |
Aug 31, 2022 | 55.29 | 55.40 | 53.77 | 54.68 | 357,704 | -0.61(-1.10%) |
Aug 30, 2022 | 54.56 | 55.70 | 54.55 | 55.29 | 294,288 | +0.48(+0.88%) |
Aug 29, 2022 | 56.24 | 56.81 | 54.47 | 54.81 | 217,357 | -1.40(-2.49%) |
Aug 26, 2022 | 57.03 | 57.62 | 55.78 | 56.21 | 180,478 | -0.91(-1.59%) |
Aug 25, 2022 | 56.01 | 57.47 | 56.01 | 57.12 | 205,443 | +0.82(+1.46%) |
Aug 24, 2022 | 56.51 | 56.52 | 55.39 | 56.30 | 228,956 | -0.21(-0.37%) |
Aug 23, 2022 | 56.19 | 57.98 | 55.94 | 56.51 | 550,703 | +0.32(+0.57%) |
Aug 22, 2022 | 56.55 | 57.08 | 56.00 | 56.19 | 210,208 | -1.01(-1.77%) |
Aug 19, 2022 | 56.21 | 57.38 | 55.96 | 57.20 | 263,541 | +0.75(+1.33%) |
Aug 18, 2022 | 55.76 | 56.64 | 55.68 | 56.45 | 190,804 | +0.89(+1.60%) |
Aug 17, 2022 | 55.73 | 55.73 | 55.08 | 55.56 | 169,826 | -0.43(-0.77%) |
Aug 16, 2022 | 56.34 | 56.60 | 55.58 | 55.99 | 173,330 | -0.38(-0.67%) |
Aug 15, 2022 | 55.28 | 56.72 | 54.93 | 56.37 | 238,911 | +0.60(+1.08%) |
Aug 12, 2022 | 54.90 | 56.23 | 54.24 | 55.77 | 346,497 | +1.22(+2.24%) |
Aug 11, 2022 | 55.22 | 55.40 | 54.17 | 54.55 | 481,203 | -0.62(-1.12%) |
Aug 10, 2022 | 55.20 | 56.62 | 55.16 | 55.17 | 323,705 | +0.34(+0.62%) |
Aug 09, 2022 | 55.05 | 55.74 | 54.36 | 54.83 | 466,869 | -0.45(-0.81%) |
Aug 08, 2022 | 55.88 | 56.90 | 55.02 | 55.28 | 540,306 | -0.70(-1.25%) |
Aug 05, 2022 | 55.26 | 57.30 | 55.00 | 55.98 | 665,482 | -0.35(-0.62%) |
Aug 04, 2022 | 65.02 | 66.00 | 54.80 | 56.33 | 2,336,186 | -13.47(-19.30%) |
Aug 03, 2022 | 69.49 | 70.78 | 69.08 | 69.80 | 307,012 | +0.81(+1.17%) |
Aug 02, 2022 | 71.00 | 71.00 | 68.73 | 68.99 | 324,591 | -2.38(-3.33%) |
Aug 01, 2022 | 72.00 | 72.72 | 70.42 | 71.37 | 388,241 | -1.06(-1.46%) |
Jul 29, 2022 | 70.47 | 72.73 | 70.10 | 72.43 | 376,936 | +2.01(+2.85%) |
Jul 28, 2022 | 70.67 | 70.83 | 68.84 | 70.42 | 400,128 | +0.04(+0.06%) |
Jul 27, 2022 | 71.63 | 71.68 | 69.65 | 70.38 | 453,714 | -1.01(-1.41%) |
Jul 26, 2022 | 67.85 | 71.55 | 67.61 | 71.39 | 690,627 | +3.15(+4.62%) |
Jul 25, 2022 | 68.27 | 69.55 | 68.01 | 68.24 | 267,162 | +0.03(+0.04%) |
Jul 22, 2022 | 67.17 | 69.45 | 66.49 | 68.21 | 416,541 | +1.13(+1.68%) |
Jul 21, 2022 | 66.53 | 67.17 | 65.95 | 67.08 | 190,844 | +0.23(+0.34%) |
Jul 20, 2022 | 65.09 | 67.14 | 65.05 | 66.85 | 338,092 | +1.30(+1.98%) |
Jul 19, 2022 | 65.08 | 66.74 | 65.04 | 65.55 | 336,840 | +0.89(+1.38%) |
Jul 18, 2022 | 65.62 | 66.65 | 63.88 | 64.66 | 678,146 | -0.32(-0.49%) |
Jul 15, 2022 | 64.96 | 65.75 | 63.69 | 64.98 | 530,931 | +0.96(+1.50%) |
Jul 14, 2022 | 64.93 | 65.40 | 61.71 | 64.02 | 554,440 | -1.81(-2.75%) |
Jul 13, 2022 | 63.10 | 65.97 | 62.50 | 65.83 | 793,537 | +3.18(+5.08%) |
Jul 12, 2022 | 60.22 | 64.49 | 60.22 | 62.65 | 1,381,907 | +2.42(+4.02%) |
Jul 11, 2022 | 59.89 | 61.02 | 59.60 | 60.23 | 126,353 | +0.18(+0.30%) |
Jul 08, 2022 | 59.79 | 60.50 | 59.41 | 60.05 | 129,685 | +0.45(+0.76%) |
Jul 07, 2022 | 59.94 | 61.21 | 59.48 | 59.60 | 192,236 | -0.04(-0.07%) |
Jul 06, 2022 | 59.98 | 60.77 | 59.10 | 59.64 | 318,338 | -0.57(-0.95%) |
Jul 05, 2022 | 58.60 | 60.21 | 57.90 | 60.21 | 412,738 | +1.38(+2.35%) |