Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.70 | 56.33 | 54.28 | 54.94 | 10,601,941 | -0.77(-1.38%) |
Sep 29, 2022 | 54.04 | 56.15 | 53.19 | 55.71 | 13,441,747 | +0.84(+1.53%) |
Sep 28, 2022 | 51.85 | 54.99 | 51.42 | 54.87 | 12,839,215 | +3.55(+6.91%) |
Sep 27, 2022 | 51.50 | 52.29 | 50.55 | 51.32 | 11,701,093 | +0.90(+1.79%) |
Sep 26, 2022 | 52.40 | 53.14 | 50.40 | 50.42 | 14,616,713 | -2.29(-4.35%) |
Sep 23, 2022 | 55.04 | 55.05 | 51.90 | 52.71 | 19,222,742 | -4.96(-8.60%) |
Sep 22, 2022 | 60.17 | 60.39 | 57.61 | 57.67 | 9,750,178 | -1.24(-2.11%) |
Sep 21, 2022 | 61.08 | 61.16 | 58.88 | 58.91 | 10,274,395 | -0.58(-0.98%) |
Sep 20, 2022 | 59.71 | 59.95 | 58.33 | 59.50 | 8,729,052 | -0.71(-1.18%) |
Sep 19, 2022 | 58.77 | 61.00 | 58.68 | 60.21 | 11,520,003 | -0.84(-1.38%) |
Sep 16, 2022 | 62.81 | 63.02 | 59.77 | 61.05 | 33,896,748 | -2.43(-3.83%) |
Sep 15, 2022 | 64.13 | 64.80 | 63.27 | 63.48 | 12,285,411 | -2.46(-3.73%) |
Sep 14, 2022 | 64.33 | 66.96 | 64.27 | 65.94 | 13,365,241 | +2.83(+4.49%) |
Sep 13, 2022 | 64.32 | 65.27 | 62.65 | 63.11 | 12,562,269 | -1.94(-2.98%) |
Sep 12, 2022 | 63.65 | 65.39 | 63.27 | 65.04 | 12,086,132 | +2.45(+3.91%) |
Sep 09, 2022 | 62.61 | 63.00 | 61.72 | 62.60 | 9,884,081 | +1.05(+1.71%) |
Sep 08, 2022 | 61.52 | 62.19 | 60.71 | 61.54 | 12,633,472 | +0.49(+0.80%) |
Sep 07, 2022 | 60.21 | 61.78 | 59.21 | 61.05 | 12,070,351 | -1.05(-1.70%) |
Sep 06, 2022 | 63.60 | 63.66 | 61.57 | 62.11 | 14,043,411 | -0.71(-1.14%) |
Sep 02, 2022 | 63.07 | 63.63 | 61.86 | 62.82 | 11,308,655 | +1.95(+3.20%) |
Sep 01, 2022 | 61.20 | 61.56 | 59.41 | 60.87 | 15,105,171 | -2.20(-3.48%) |
Aug 31, 2022 | 61.93 | 64.73 | 61.24 | 63.07 | 12,789,320 | -0.41(-0.65%) |
Aug 30, 2022 | 64.81 | 65.04 | 62.75 | 63.48 | 12,980,138 | -2.73(-4.13%) |
Aug 29, 2022 | 64.67 | 67.22 | 64.34 | 66.22 | 13,320,159 | +1.22(+1.88%) |
Aug 26, 2022 | 66.09 | 66.87 | 64.82 | 64.99 | 11,856,723 | -0.85(-1.29%) |
Aug 25, 2022 | 65.65 | 65.95 | 64.56 | 65.84 | 12,478,822 | +1.13(+1.75%) |
Aug 24, 2022 | 63.79 | 64.98 | 63.37 | 64.71 | 14,376,809 | +1.40(+2.22%) |
Aug 23, 2022 | 62.52 | 64.72 | 62.40 | 63.30 | 17,897,040 | +2.20(+3.60%) |
Aug 22, 2022 | 60.18 | 61.35 | 58.51 | 61.11 | 14,169,880 | -0.08(-0.13%) |
Aug 19, 2022 | 60.54 | 62.43 | 60.16 | 61.19 | 15,644,997 | +0.53(+0.87%) |
Aug 18, 2022 | 58.09 | 60.71 | 58.05 | 60.66 | 14,000,622 | +3.38(+5.89%) |
Aug 17, 2022 | 56.90 | 58.26 | 56.41 | 57.28 | 9,092,098 | +0.50(+0.88%) |
Aug 16, 2022 | 57.58 | 58.46 | 55.84 | 56.78 | 10,469,957 | +0.01(+0.02%) |
Aug 15, 2022 | 56.26 | 57.51 | 54.84 | 56.78 | 12,459,868 | -1.77(-3.02%) |
Aug 12, 2022 | 57.27 | 58.77 | 56.87 | 58.54 | 9,754,664 | +0.97(+1.69%) |
Aug 11, 2022 | 55.19 | 57.95 | 55.16 | 57.57 | 15,818,311 | +3.94(+7.34%) |
Aug 10, 2022 | 53.14 | 54.06 | 51.74 | 53.63 | 9,701,217 | +0.90(+1.71%) |
Aug 09, 2022 | 52.52 | 54.07 | 52.20 | 52.73 | 11,658,305 | +1.36(+2.64%) |
Aug 08, 2022 | 50.50 | 51.71 | 50.23 | 51.37 | 9,495,296 | +0.78(+1.54%) |
Aug 05, 2022 | 47.78 | 51.00 | 47.60 | 50.60 | 12,884,625 | +1.93(+3.96%) |
Aug 04, 2022 | 50.46 | 50.55 | 48.53 | 48.67 | 17,198,022 | -1.97(-3.90%) |
Aug 03, 2022 | 54.52 | 54.62 | 50.60 | 50.64 | 22,360,310 | -3.51(-6.48%) |
Aug 02, 2022 | 54.77 | 55.55 | 52.62 | 54.15 | 16,871,212 | -0.84(-1.53%) |
Aug 01, 2022 | 55.18 | 56.11 | 53.72 | 54.99 | 18,255,556 | -1.14(-2.04%) |
Jul 29, 2022 | 55.10 | 56.38 | 54.55 | 56.13 | 12,550,854 | +2.22(+4.11%) |
Jul 28, 2022 | 53.84 | 54.57 | 52.71 | 53.92 | 8,540,399 | +0.71(+1.33%) |
Jul 27, 2022 | 51.27 | 53.54 | 50.91 | 53.21 | 10,242,926 | +2.52(+4.97%) |
Jul 26, 2022 | 52.69 | 52.86 | 49.80 | 50.69 | 10,946,412 | -1.08(-2.09%) |
Jul 25, 2022 | 50.03 | 51.85 | 49.36 | 51.77 | 9,482,051 | +2.48(+5.04%) |
Jul 22, 2022 | 50.35 | 51.16 | 49.04 | 49.29 | 7,071,684 | -0.90(-1.80%) |
Jul 21, 2022 | 49.84 | 50.25 | 48.40 | 50.19 | 9,119,842 | -1.32(-2.57%) |
Jul 20, 2022 | 50.29 | 51.73 | 49.60 | 51.52 | 8,992,089 | +0.42(+0.82%) |
Jul 19, 2022 | 48.46 | 51.27 | 48.31 | 51.10 | 11,783,199 | +2.31(+4.74%) |
Jul 18, 2022 | 48.45 | 49.74 | 48.14 | 48.78 | 12,415,872 | +1.71(+3.62%) |
Jul 15, 2022 | 47.16 | 47.30 | 45.88 | 47.08 | 9,011,743 | +1.15(+2.51%) |
Jul 14, 2022 | 45.19 | 45.98 | 44.22 | 45.92 | 11,706,439 | -1.04(-2.22%) |
Jul 13, 2022 | 45.82 | 48.35 | 45.77 | 46.97 | 9,539,555 | +0.59(+1.27%) |
Jul 12, 2022 | 45.74 | 46.98 | 45.25 | 46.38 | 10,893,488 | -1.24(-2.61%) |
Jul 11, 2022 | 48.42 | 49.14 | 46.67 | 47.62 | 10,015,798 | -1.04(-2.13%) |
Jul 08, 2022 | 48.66 | 49.08 | 47.17 | 48.66 | 12,293,136 | +0.72(+1.51%) |
Jul 07, 2022 | 47.16 | 48.45 | 46.77 | 47.93 | 14,205,036 | +2.38(+5.24%) |
Jul 06, 2022 | 45.67 | 48.61 | 43.64 | 45.55 | 18,109,624 | -0.79(-1.72%) |
Jul 05, 2022 | 47.71 | 47.97 | 45.09 | 46.34 | 16,626,190 | -2.88(-5.84%) |