Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.45 | 40.18 | 38.39 | 38.80 | 679,524 | -0.63(-1.60%) |
Sep 29, 2022 | 39.81 | 39.99 | 38.21 | 39.43 | 1,551,386 | -4.08(-9.39%) |
Sep 28, 2022 | 40.78 | 43.80 | 40.45 | 43.51 | 1,106,621 | +1.48(+3.52%) |
Sep 27, 2022 | 43.80 | 45.08 | 41.38 | 42.03 | 3,832,633 | -1.41(-3.25%) |
Sep 26, 2022 | 43.86 | 44.80 | 43.17 | 43.44 | 1,036,433 | +0.71(+1.65%) |
Sep 23, 2022 | 42.46 | 43.02 | 41.69 | 42.74 | 3,049,219 | -1.78(-4.01%) |
Sep 22, 2022 | 45.57 | 46.22 | 44.41 | 44.52 | 794,007 | -0.71(-1.56%) |
Sep 21, 2022 | 47.85 | 47.85 | 45.11 | 45.23 | 1,100,615 | -3.99(-8.10%) |
Sep 20, 2022 | 49.62 | 50.43 | 48.68 | 49.21 | 799,040 | -1.07(-2.13%) |
Sep 19, 2022 | 48.62 | 50.31 | 48.52 | 50.28 | 569,431 | +0.63(+1.27%) |
Sep 16, 2022 | 50.47 | 50.65 | 49.11 | 49.65 | 575,933 | -2.54(-4.86%) |
Sep 15, 2022 | 52.42 | 53.86 | 51.67 | 52.19 | 405,129 | -0.43(-0.82%) |
Sep 14, 2022 | 52.85 | 53.05 | 51.66 | 52.62 | 391,834 | +0.07(+0.13%) |
Sep 13, 2022 | 54.77 | 56.06 | 52.44 | 52.55 | 985,871 | -7.73(-12.82%) |
Sep 12, 2022 | 59.20 | 60.39 | 58.13 | 60.28 | 570,670 | +2.25(+3.88%) |
Sep 09, 2022 | 57.44 | 58.87 | 57.30 | 58.03 | 646,027 | +3.84(+7.08%) |
Sep 08, 2022 | 53.50 | 54.68 | 52.73 | 54.20 | 997,622 | -2.09(-3.71%) |
Sep 07, 2022 | 54.60 | 56.59 | 53.77 | 56.28 | 878,234 | +1.90(+3.49%) |
Sep 06, 2022 | 56.08 | 56.11 | 54.20 | 54.39 | 815,570 | -3.37(-5.83%) |
Sep 02, 2022 | 59.98 | 60.13 | 57.45 | 57.75 | 1,083,046 | -3.83(-6.21%) |
Sep 01, 2022 | 61.14 | 62.17 | 59.56 | 61.58 | 607,568 | -2.19(-3.43%) |
Aug 31, 2022 | 64.81 | 66.32 | 63.29 | 63.77 | 780,131 | +3.79(+6.32%) |
Aug 30, 2022 | 63.88 | 64.04 | 59.31 | 59.98 | 785,892 | -5.27(-8.07%) |
Aug 29, 2022 | 66.61 | 68.79 | 65.20 | 65.24 | 469,486 | -1.95(-2.90%) |
Aug 26, 2022 | 74.04 | 74.04 | 66.90 | 67.19 | 1,323,341 | -1.65(-2.40%) |
Aug 25, 2022 | 65.11 | 68.91 | 64.05 | 68.84 | 2,189,951 | +8.89(+14.83%) |
Aug 24, 2022 | 56.82 | 61.92 | 56.25 | 59.95 | 563,907 | +0.73(+1.22%) |
Aug 23, 2022 | 58.85 | 59.68 | 56.77 | 59.22 | 430,590 | -0.18(-0.31%) |
Aug 22, 2022 | 59.02 | 60.37 | 59.02 | 59.40 | 575,948 | +1.21(+2.08%) |
Aug 19, 2022 | 58.71 | 59.64 | 57.79 | 58.19 | 407,390 | -0.99(-1.68%) |
Aug 18, 2022 | 60.25 | 60.40 | 58.06 | 59.19 | 592,152 | -2.14(-3.49%) |
Aug 17, 2022 | 61.31 | 62.59 | 60.90 | 61.32 | 391,824 | -0.37(-0.60%) |
Aug 16, 2022 | 61.13 | 62.31 | 60.85 | 61.69 | 451,980 | -2.16(-3.38%) |
Aug 15, 2022 | 62.54 | 64.31 | 62.25 | 63.85 | 479,469 | -0.92(-1.41%) |
Aug 12, 2022 | 61.50 | 64.87 | 61.50 | 64.77 | 538,370 | +1.00(+1.57%) |
Aug 11, 2022 | 63.56 | 67.10 | 63.20 | 63.77 | 907,845 | +3.28(+5.43%) |
Aug 10, 2022 | 59.59 | 60.82 | 58.05 | 60.48 | 906,322 | -1.02(-1.66%) |
Aug 09, 2022 | 62.39 | 63.16 | 61.16 | 61.50 | 389,824 | -1.24(-1.98%) |
Aug 08, 2022 | 63.46 | 64.40 | 62.33 | 62.74 | 398,864 | -1.71(-2.65%) |
Aug 05, 2022 | 63.02 | 64.68 | 62.52 | 64.45 | 654,625 | -2.09(-3.14%) |
Aug 04, 2022 | 67.73 | 69.06 | 65.51 | 66.54 | 667,639 | +2.87(+4.51%) |
Aug 03, 2022 | 62.11 | 64.17 | 60.70 | 63.67 | 1,246,416 | +1.46(+2.35%) |
Aug 02, 2022 | 59.76 | 65.02 | 59.17 | 62.21 | 2,462,378 | -1.39(-2.19%) |
Aug 01, 2022 | 63.65 | 64.78 | 61.30 | 63.60 | 1,185,579 | -2.65(-4.00%) |
Jul 29, 2022 | 65.47 | 66.62 | 64.05 | 66.26 | 1,025,416 | -7.02(-9.58%) |
Jul 28, 2022 | 74.59 | 75.03 | 69.96 | 73.28 | 712,766 | -2.94(-3.86%) |
Jul 27, 2022 | 74.78 | 76.70 | 72.63 | 76.22 | 640,345 | +2.37(+3.20%) |
Jul 26, 2022 | 76.81 | 77.62 | 73.31 | 73.85 | 453,258 | -0.66(-0.88%) |
Jul 25, 2022 | 74.07 | 74.76 | 72.73 | 74.51 | 222,041 | +1.62(+2.23%) |
Jul 22, 2022 | 76.33 | 76.52 | 72.15 | 72.89 | 573,679 | -5.08(-6.51%) |
Jul 21, 2022 | 75.30 | 78.05 | 75.30 | 77.96 | 751,589 | +1.80(+2.37%) |
Jul 20, 2022 | 77.20 | 78.00 | 74.88 | 76.16 | 1,151,854 | -1.62(-2.09%) |
Jul 19, 2022 | 76.64 | 77.98 | 75.32 | 77.78 | 926,224 | +2.30(+3.05%) |
Jul 18, 2022 | 76.98 | 78.99 | 74.93 | 75.48 | 1,888,454 | +4.27(+6.00%) |
Jul 15, 2022 | 70.90 | 71.40 | 67.05 | 71.21 | 1,178,903 | -1.97(-2.69%) |
Jul 14, 2022 | 74.67 | 74.73 | 71.70 | 73.17 | 936,612 | -3.35(-4.38%) |
Jul 13, 2022 | 73.41 | 78.51 | 73.30 | 76.52 | 1,025,381 | -1.43(-1.84%) |
Jul 12, 2022 | 78.79 | 79.48 | 76.45 | 77.95 | 894,695 | -1.91(-2.39%) |
Jul 11, 2022 | 82.39 | 82.68 | 78.79 | 79.86 | 974,229 | -11.90(-12.97%) |
Jul 08, 2022 | 91.98 | 93.88 | 90.01 | 91.76 | 871,318 | -3.54(-3.71%) |
Jul 07, 2022 | 92.84 | 96.78 | 92.56 | 95.30 | 1,012,321 | +5.97(+6.69%) |
Jul 06, 2022 | 90.69 | 91.12 | 86.37 | 89.33 | 826,385 | -3.91(-4.20%) |
Jul 05, 2022 | 89.20 | 93.50 | 87.29 | 93.24 | 984,096 | -1.18(-1.25%) |