Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.14 | 67.93 | 63.19 | 67.54 | 119,898 | +2.41(+3.70%) |
Sep 29, 2022 | 66.74 | 66.92 | 64.35 | 65.13 | 192,908 | +1.17(+1.83%) |
Sep 28, 2022 | 66.63 | 67.86 | 63.96 | 63.96 | 423,266 | -7.22(-10.15%) |
Sep 27, 2022 | 67.83 | 71.24 | 67.31 | 71.18 | 358,945 | +5.33(+8.09%) |
Sep 26, 2022 | 63.26 | 66.69 | 62.96 | 65.85 | 172,932 | +3.55(+5.69%) |
Sep 23, 2022 | 62.96 | 64.33 | 61.12 | 62.31 | 242,296 | -0.84(-1.34%) |
Sep 22, 2022 | 62.23 | 63.92 | 62.11 | 63.15 | 262,204 | +4.58(+7.81%) |
Sep 21, 2022 | 60.94 | 62.74 | 58.54 | 58.58 | 281,716 | -3.07(-4.99%) |
Sep 20, 2022 | 62.49 | 62.96 | 60.63 | 61.65 | 172,482 | +1.86(+3.11%) |
Sep 19, 2022 | 60.25 | 60.84 | 59.08 | 59.79 | 46,298 | -0.32(-0.53%) |
Sep 16, 2022 | 60.31 | 60.59 | 58.82 | 60.11 | 113,298 | +1.33(+2.27%) |
Sep 15, 2022 | 58.81 | 59.34 | 58.51 | 58.78 | 38,645 | +0.22(+0.38%) |
Sep 14, 2022 | 59.53 | 60.00 | 58.45 | 58.56 | 158,168 | -0.60(-1.01%) |
Sep 13, 2022 | 61.06 | 61.58 | 59.10 | 59.15 | 212,899 | -0.52(-0.86%) |
Sep 12, 2022 | 57.46 | 60.36 | 57.21 | 59.67 | 144,826 | +1.55(+2.68%) |
Sep 09, 2022 | 57.99 | 59.20 | 57.37 | 58.11 | 141,875 | -0.29(-0.50%) |
Sep 08, 2022 | 57.26 | 58.42 | 56.22 | 58.41 | 103,237 | +1.71(+3.02%) |
Sep 07, 2022 | 58.03 | 58.24 | 56.39 | 56.69 | 123,052 | -2.89(-4.85%) |
Sep 06, 2022 | 57.22 | 59.62 | 57.22 | 59.58 | 204,686 | +4.25(+7.68%) |
Sep 02, 2022 | 56.21 | 56.49 | 54.94 | 55.33 | 116,681 | -1.03(-1.83%) |
Sep 01, 2022 | 55.12 | 57.29 | 54.99 | 56.36 | 237,455 | +3.02(+5.66%) |
Aug 31, 2022 | 52.31 | 53.75 | 51.52 | 53.34 | 78,331 | +1.57(+3.04%) |
Aug 30, 2022 | 52.32 | 52.95 | 51.16 | 51.77 | 88,883 | -0.55(-1.05%) |
Aug 29, 2022 | 51.99 | 52.99 | 51.93 | 52.32 | 49,418 | +1.36(+2.67%) |
Aug 26, 2022 | 52.77 | 53.03 | 50.54 | 50.96 | 140,462 | -1.14(-2.18%) |
Aug 25, 2022 | 54.27 | 54.76 | 51.78 | 52.10 | 135,036 | -2.37(-4.35%) |
Aug 24, 2022 | 53.95 | 54.89 | 53.51 | 54.47 | 184,970 | +1.32(+2.49%) |
Aug 23, 2022 | 53.04 | 53.66 | 51.22 | 53.15 | 300,277 | +0.81(+1.54%) |
Aug 22, 2022 | 51.97 | 53.00 | 51.93 | 52.34 | 115,360 | +0.54(+1.05%) |
Aug 19, 2022 | 51.49 | 52.13 | 51.41 | 51.80 | 194,177 | +2.36(+4.78%) |
Aug 18, 2022 | 49.29 | 49.64 | 48.44 | 49.43 | 103,549 | -0.20(-0.41%) |
Aug 17, 2022 | 49.16 | 50.11 | 49.12 | 49.64 | 114,477 | +1.60(+3.33%) |
Aug 16, 2022 | 48.86 | 50.17 | 47.96 | 48.04 | 111,372 | -0.56(-1.16%) |
Aug 15, 2022 | 47.58 | 48.61 | 47.03 | 48.60 | 110,047 | +0.06(+0.12%) |
Aug 12, 2022 | 48.95 | 49.75 | 48.55 | 48.55 | 116,325 | -1.45(-2.90%) |
Aug 11, 2022 | 47.10 | 50.34 | 46.86 | 49.99 | 199,720 | +3.25(+6.96%) |
Aug 10, 2022 | 46.00 | 47.14 | 44.75 | 46.74 | 147,972 | +1.00(+2.18%) |
Aug 09, 2022 | 46.00 | 46.27 | 45.31 | 45.75 | 117,649 | +0.31(+0.68%) |
Aug 08, 2022 | 46.17 | 46.28 | 45.16 | 45.44 | 145,665 | -2.06(-4.34%) |
Aug 05, 2022 | 46.87 | 48.23 | 46.87 | 47.50 | 213,936 | +3.05(+6.86%) |
Aug 04, 2022 | 44.75 | 45.22 | 44.20 | 44.45 | 130,269 | +0.11(+0.24%) |
Aug 03, 2022 | 46.89 | 47.94 | 44.33 | 44.34 | 187,467 | -2.13(-4.59%) |
Aug 02, 2022 | 43.55 | 46.73 | 43.10 | 46.48 | 226,442 | +2.70(+6.17%) |
Aug 01, 2022 | 45.78 | 46.00 | 43.71 | 43.77 | 308,602 | -3.27(-6.95%) |
Jul 29, 2022 | 46.75 | 47.20 | 44.74 | 47.04 | 143,600 | +0.32(+0.68%) |
Jul 28, 2022 | 46.29 | 47.21 | 45.25 | 46.72 | 242,471 | -1.09(-2.29%) |
Jul 27, 2022 | 46.38 | 47.83 | 45.88 | 47.82 | 164,196 | +0.81(+1.72%) |
Jul 26, 2022 | 45.36 | 47.13 | 44.97 | 47.01 | 107,851 | -0.23(-0.49%) |
Jul 25, 2022 | 47.92 | 48.19 | 47.04 | 47.24 | 187,193 | +1.32(+2.88%) |
Jul 22, 2022 | 46.15 | 46.53 | 45.00 | 45.92 | 320,566 | -2.38(-4.93%) |
Jul 21, 2022 | 50.10 | 50.26 | 48.15 | 48.30 | 61,393 | -2.63(-5.16%) |
Jul 20, 2022 | 50.21 | 51.67 | 49.74 | 50.93 | 73,022 | -0.44(-0.85%) |
Jul 19, 2022 | 50.41 | 52.17 | 50.32 | 51.36 | 113,216 | +0.89(+1.76%) |
Jul 18, 2022 | 50.05 | 51.36 | 50.04 | 50.47 | 77,436 | +1.50(+3.07%) |
Jul 15, 2022 | 49.25 | 49.66 | 48.19 | 48.97 | 50,583 | -0.81(-1.62%) |
Jul 14, 2022 | 50.30 | 50.95 | 49.01 | 49.78 | 81,172 | +1.22(+2.51%) |
Jul 13, 2022 | 52.16 | 52.41 | 48.39 | 48.56 | 115,435 | -1.85(-3.67%) |
Jul 12, 2022 | 49.90 | 50.51 | 48.84 | 50.41 | 245,378 | -0.83(-1.61%) |
Jul 11, 2022 | 52.28 | 52.28 | 50.64 | 51.24 | 75,009 | -2.69(-4.99%) |
Jul 08, 2022 | 52.62 | 54.51 | 52.62 | 53.93 | 140,123 | +1.75(+3.35%) |
Jul 07, 2022 | 50.44 | 52.57 | 50.43 | 52.18 | 169,964 | +1.37(+2.69%) |
Jul 06, 2022 | 47.57 | 50.86 | 47.45 | 50.81 | 150,890 | +2.42(+5.01%) |
Jul 05, 2022 | 48.13 | 49.09 | 47.18 | 48.39 | 420,993 | -1.35(-2.71%) |