Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.80 | 56.74 | 53.53 | 56.05 | 6,579,590 | +2.42(+4.51%) |
Sep 29, 2022 | 54.31 | 55.20 | 53.01 | 53.63 | 6,925,665 | -2.12(-3.80%) |
Sep 28, 2022 | 53.26 | 55.81 | 53.00 | 55.75 | 6,027,907 | +1.15(+2.11%) |
Sep 27, 2022 | 55.11 | 57.20 | 53.95 | 54.60 | 5,052,550 | +0.63(+1.17%) |
Sep 26, 2022 | 53.29 | 55.20 | 53.29 | 53.97 | 5,039,352 | +0.16(+0.30%) |
Sep 23, 2022 | 52.73 | 53.86 | 52.38 | 53.81 | 7,186,746 | -1.17(-2.13%) |
Sep 22, 2022 | 56.41 | 57.26 | 54.28 | 54.98 | 6,415,777 | -2.06(-3.61%) |
Sep 21, 2022 | 56.89 | 59.20 | 56.56 | 57.04 | 4,267,018 | -0.40(-0.70%) |
Sep 20, 2022 | 58.65 | 59.53 | 57.20 | 57.44 | 4,471,833 | -2.31(-3.87%) |
Sep 19, 2022 | 57.28 | 59.76 | 56.86 | 59.75 | 3,596,344 | +0.74(+1.25%) |
Sep 16, 2022 | 58.23 | 59.08 | 57.72 | 59.01 | 6,450,182 | -1.76(-2.90%) |
Sep 15, 2022 | 61.65 | 63.00 | 60.18 | 60.77 | 4,872,442 | -2.11(-3.36%) |
Sep 14, 2022 | 61.75 | 62.92 | 60.71 | 62.88 | 2,788,050 | -0.17(-0.27%) |
Sep 13, 2022 | 62.75 | 64.16 | 62.00 | 63.05 | 5,114,672 | -3.38(-5.09%) |
Sep 12, 2022 | 64.00 | 66.47 | 63.73 | 66.43 | 4,750,382 | +2.96(+4.66%) |
Sep 09, 2022 | 61.74 | 64.21 | 61.26 | 63.47 | 7,178,978 | +4.11(+6.92%) |
Sep 08, 2022 | 57.07 | 60.13 | 57.03 | 59.36 | 5,043,774 | +0.53(+0.90%) |
Sep 07, 2022 | 56.97 | 59.16 | 55.76 | 58.83 | 5,899,382 | +0.41(+0.70%) |
Sep 06, 2022 | 58.25 | 59.24 | 56.97 | 58.42 | 5,844,424 | -1.51(-2.52%) |
Sep 02, 2022 | 61.50 | 61.89 | 59.20 | 59.93 | 4,215,917 | -1.39(-2.27%) |
Sep 01, 2022 | 60.71 | 61.57 | 58.65 | 61.32 | 5,835,144 | -0.68(-1.10%) |
Aug 31, 2022 | 62.01 | 64.33 | 61.20 | 62.00 | 5,287,525 | -0.34(-0.55%) |
Aug 30, 2022 | 62.75 | 63.45 | 60.52 | 62.34 | 5,705,899 | +1.00(+1.63%) |
Aug 29, 2022 | 62.18 | 64.22 | 61.33 | 61.34 | 7,801,452 | -2.48(-3.89%) |
Aug 26, 2022 | 68.28 | 68.55 | 62.92 | 63.82 | 6,843,365 | -3.67(-5.44%) |
Aug 25, 2022 | 67.82 | 68.00 | 65.04 | 67.49 | 5,430,218 | +2.85(+4.41%) |
Aug 24, 2022 | 62.64 | 67.27 | 62.15 | 64.64 | 8,151,894 | +1.26(+1.99%) |
Aug 23, 2022 | 63.09 | 64.57 | 62.25 | 63.38 | 8,323,732 | -0.92(-1.43%) |
Aug 22, 2022 | 65.85 | 66.23 | 64.04 | 64.30 | 8,485,543 | -3.37(-4.98%) |
Aug 19, 2022 | 68.25 | 69.70 | 66.53 | 67.67 | 11,230,122 | -2.33(-3.33%) |
Aug 18, 2022 | 72.04 | 72.29 | 67.77 | 70.00 | 14,504,226 | -2.49(-3.43%) |
Aug 17, 2022 | 74.90 | 75.15 | 69.50 | 72.49 | 21,888,444 | -4.94(-6.38%) |
Aug 16, 2022 | 87.00 | 87.50 | 75.72 | 77.43 | 25,577,762 | -12.54(-13.94%) |
Aug 15, 2022 | 88.84 | 92.35 | 86.69 | 89.97 | 6,843,094 | +1.26(+1.42%) |
Aug 12, 2022 | 88.55 | 89.02 | 86.26 | 88.71 | 5,269,424 | +0.13(+0.15%) |
Aug 11, 2022 | 89.45 | 93.70 | 87.96 | 88.58 | 6,765,125 | +1.30(+1.49%) |
Aug 10, 2022 | 86.99 | 87.90 | 84.50 | 87.28 | 4,461,322 | +3.75(+4.49%) |
Aug 09, 2022 | 84.51 | 85.40 | 82.07 | 83.53 | 3,492,531 | -2.01(-2.35%) |
Aug 08, 2022 | 88.08 | 89.63 | 84.80 | 85.54 | 5,824,108 | -2.03(-2.32%) |
Aug 05, 2022 | 84.63 | 89.55 | 83.90 | 87.57 | 5,129,193 | +0.61(+0.70%) |
Aug 04, 2022 | 86.55 | 88.30 | 84.02 | 86.96 | 6,117,232 | +2.95(+3.51%) |
Aug 03, 2022 | 81.00 | 84.74 | 80.74 | 84.01 | 4,624,691 | +4.52(+5.69%) |
Aug 02, 2022 | 74.93 | 80.27 | 74.70 | 79.49 | 3,686,959 | +2.25(+2.91%) |
Aug 01, 2022 | 75.31 | 78.69 | 74.11 | 77.24 | 4,416,491 | +0.92(+1.21%) |
Jul 29, 2022 | 76.78 | 78.65 | 75.33 | 76.32 | 4,394,211 | -0.46(-0.60%) |
Jul 28, 2022 | 75.88 | 78.50 | 74.33 | 76.78 | 3,843,923 | -0.14(-0.18%) |
Jul 27, 2022 | 73.80 | 77.39 | 72.97 | 76.92 | 4,966,183 | +5.10(+7.10%) |
Jul 26, 2022 | 74.00 | 74.00 | 71.28 | 71.82 | 3,887,512 | -3.32(-4.42%) |
Jul 25, 2022 | 77.54 | 77.55 | 74.23 | 75.14 | 3,302,659 | -2.18(-2.82%) |
Jul 22, 2022 | 82.50 | 82.50 | 75.69 | 77.32 | 4,671,331 | -6.07(-7.28%) |
Jul 21, 2022 | 78.00 | 84.49 | 78.00 | 83.39 | 7,397,453 | +4.87(+6.20%) |
Jul 20, 2022 | 73.71 | 78.82 | 72.56 | 78.52 | 7,248,825 | +3.17(+4.21%) |
Jul 19, 2022 | 71.73 | 76.03 | 70.73 | 75.35 | 6,818,183 | +6.10(+8.81%) |
Jul 18, 2022 | 71.39 | 72.70 | 68.87 | 69.25 | 4,908,909 | +0.10(+0.14%) |
Jul 15, 2022 | 68.80 | 69.33 | 66.52 | 69.15 | 2,819,672 | +1.37(+2.02%) |
Jul 14, 2022 | 69.97 | 70.09 | 67.26 | 67.78 | 3,978,274 | -3.33(-4.68%) |
Jul 13, 2022 | 68.95 | 73.25 | 68.52 | 71.11 | 4,657,407 | -1.40(-1.93%) |
Jul 12, 2022 | 72.77 | 74.11 | 70.24 | 72.51 | 2,563,345 | -0.20(-0.28%) |
Jul 11, 2022 | 75.99 | 76.00 | 71.50 | 72.71 | 4,018,180 | -4.81(-6.20%) |
Jul 08, 2022 | 75.36 | 79.54 | 74.50 | 77.52 | 5,041,884 | +1.02(+1.33%) |
Jul 07, 2022 | 75.00 | 77.31 | 73.90 | 76.50 | 5,209,150 | +2.77(+3.76%) |
Jul 06, 2022 | 74.27 | 75.79 | 71.67 | 73.73 | 4,633,272 | -1.61(-2.14%) |
Jul 05, 2022 | 67.57 | 76.25 | 66.19 | 75.34 | 5,851,591 | +6.28(+9.09%) |