Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.76 | 60.34 | 56.39 | 58.46 | 375,573 | -1.22(-2.04%) |
Sep 29, 2022 | 60.19 | 60.69 | 58.82 | 59.68 | 471,919 | -1.59(-2.60%) |
Sep 28, 2022 | 59.31 | 61.58 | 58.98 | 61.27 | 490,815 | +2.81(+4.81%) |
Sep 27, 2022 | 56.79 | 59.02 | 56.55 | 58.46 | 669,331 | +3.10(+5.60%) |
Sep 26, 2022 | 56.60 | 57.28 | 54.73 | 55.36 | 541,662 | -1.67(-2.93%) |
Sep 23, 2022 | 55.69 | 57.11 | 55.12 | 57.03 | 825,236 | -0.29(-0.51%) |
Sep 22, 2022 | 62.72 | 62.72 | 57.27 | 57.32 | 1,062,645 | -5.44(-8.67%) |
Sep 21, 2022 | 64.70 | 65.28 | 62.68 | 62.76 | 309,107 | -1.39(-2.17%) |
Sep 20, 2022 | 64.30 | 64.77 | 63.09 | 64.15 | 370,481 | -1.00(-1.53%) |
Sep 19, 2022 | 64.03 | 65.46 | 63.99 | 65.15 | 429,536 | +0.06(+0.09%) |
Sep 16, 2022 | 64.10 | 65.46 | 63.53 | 65.09 | 619,511 | -0.04(-0.06%) |
Sep 15, 2022 | 65.21 | 67.34 | 64.19 | 65.13 | 494,379 | -0.89(-1.35%) |
Sep 14, 2022 | 67.05 | 67.71 | 65.08 | 66.02 | 394,987 | -0.79(-1.18%) |
Sep 13, 2022 | 67.91 | 69.43 | 65.84 | 66.81 | 557,423 | -4.72(-6.60%) |
Sep 12, 2022 | 70.91 | 72.64 | 70.47 | 71.53 | 704,374 | +1.26(+1.79%) |
Sep 09, 2022 | 67.32 | 70.52 | 67.32 | 70.27 | 652,076 | +2.56(+3.78%) |
Sep 08, 2022 | 66.66 | 67.78 | 65.61 | 67.71 | 359,810 | -0.04(-0.06%) |
Sep 07, 2022 | 64.90 | 67.89 | 64.06 | 67.75 | 491,350 | +2.99(+4.62%) |
Sep 06, 2022 | 65.66 | 66.10 | 64.00 | 64.76 | 427,767 | -0.44(-0.67%) |
Sep 02, 2022 | 66.95 | 67.40 | 64.80 | 65.20 | 395,142 | -0.90(-1.36%) |
Sep 01, 2022 | 65.81 | 66.24 | 64.50 | 66.10 | 342,033 | -0.52(-0.78%) |
Aug 31, 2022 | 68.50 | 68.64 | 66.06 | 66.62 | 743,323 | -2.51(-3.63%) |
Aug 30, 2022 | 71.26 | 71.26 | 68.18 | 69.13 | 626,412 | -1.37(-1.94%) |
Aug 29, 2022 | 70.13 | 71.29 | 69.31 | 70.50 | 463,096 | -0.40(-0.56%) |
Aug 26, 2022 | 72.53 | 72.93 | 70.09 | 70.90 | 384,481 | -1.80(-2.48%) |
Aug 25, 2022 | 70.00 | 72.94 | 69.36 | 72.70 | 427,762 | +2.38(+3.38%) |
Aug 24, 2022 | 71.49 | 71.67 | 70.30 | 70.32 | 331,179 | -1.57(-2.18%) |
Aug 23, 2022 | 71.99 | 72.87 | 71.56 | 71.89 | 385,207 | +1.05(+1.48%) |
Aug 22, 2022 | 71.45 | 71.67 | 70.23 | 70.84 | 639,791 | -2.48(-3.38%) |
Aug 19, 2022 | 74.42 | 74.74 | 72.38 | 73.32 | 483,698 | -1.30(-1.74%) |
Aug 18, 2022 | 74.18 | 75.35 | 73.21 | 74.62 | 431,124 | -0.02(-0.03%) |
Aug 17, 2022 | 74.26 | 75.33 | 73.05 | 74.64 | 582,936 | -0.97(-1.28%) |
Aug 16, 2022 | 73.26 | 77.48 | 73.26 | 75.61 | 840,696 | +2.60(+3.56%) |
Aug 15, 2022 | 72.56 | 73.80 | 71.80 | 73.01 | 723,686 | -0.68(-0.92%) |
Aug 12, 2022 | 70.30 | 73.77 | 69.58 | 73.69 | 969,596 | +3.92(+5.62%) |
Aug 11, 2022 | 70.30 | 71.93 | 69.38 | 69.77 | 1,156,968 | +2.79(+4.17%) |
Aug 10, 2022 | 64.69 | 67.50 | 63.81 | 66.98 | 1,128,066 | +4.65(+7.46%) |
Aug 09, 2022 | 65.29 | 65.29 | 61.51 | 62.33 | 706,172 | -3.39(-5.16%) |
Aug 08, 2022 | 63.00 | 66.69 | 62.68 | 65.72 | 970,155 | +4.43(+7.23%) |
Aug 05, 2022 | 60.01 | 62.32 | 60.01 | 61.29 | 484,498 | +0.44(+0.72%) |
Aug 04, 2022 | 62.50 | 62.52 | 60.57 | 60.85 | 607,746 | -1.81(-2.89%) |
Aug 03, 2022 | 61.13 | 63.37 | 59.51 | 62.66 | 929,526 | +2.32(+3.84%) |
Aug 02, 2022 | 60.53 | 61.79 | 59.17 | 60.34 | 767,051 | -1.16(-1.89%) |
Aug 01, 2022 | 61.25 | 63.21 | 60.43 | 61.50 | 864,659 | -0.80(-1.28%) |
Jul 29, 2022 | 62.61 | 62.99 | 60.00 | 62.30 | 1,208,634 | -0.98(-1.55%) |
Jul 28, 2022 | 67.60 | 69.58 | 58.51 | 63.28 | 3,158,773 | -6.65(-9.51%) |
Jul 27, 2022 | 67.13 | 70.59 | 66.23 | 69.93 | 853,982 | +3.55(+5.35%) |
Jul 26, 2022 | 68.08 | 68.64 | 65.89 | 66.38 | 850,399 | -4.13(-5.86%) |
Jul 25, 2022 | 73.42 | 73.42 | 69.61 | 70.51 | 807,848 | -2.41(-3.30%) |
Jul 22, 2022 | 73.97 | 76.25 | 71.56 | 72.92 | 536,723 | -1.35(-1.82%) |
Jul 21, 2022 | 74.25 | 74.32 | 71.96 | 74.27 | 478,135 | +0.74(+1.01%) |
Jul 20, 2022 | 71.19 | 73.78 | 70.66 | 73.53 | 585,057 | +2.15(+3.01%) |
Jul 19, 2022 | 70.00 | 71.95 | 69.93 | 71.38 | 589,215 | +2.41(+3.49%) |
Jul 18, 2022 | 66.79 | 71.01 | 66.79 | 68.97 | 647,084 | +3.21(+4.88%) |
Jul 15, 2022 | 66.46 | 66.46 | 64.64 | 65.76 | 429,728 | +0.46(+0.70%) |
Jul 14, 2022 | 65.05 | 65.46 | 63.56 | 65.30 | 464,094 | -0.93(-1.40%) |
Jul 13, 2022 | 66.83 | 67.33 | 64.47 | 66.23 | 696,510 | -1.59(-2.34%) |
Jul 12, 2022 | 66.98 | 69.33 | 65.93 | 67.82 | 600,390 | +0.32(+0.47%) |
Jul 11, 2022 | 69.07 | 69.13 | 66.93 | 67.50 | 584,829 | -2.07(-2.98%) |
Jul 08, 2022 | 71.19 | 71.34 | 68.38 | 69.57 | 298,895 | -1.75(-2.45%) |
Jul 07, 2022 | 69.25 | 71.80 | 68.52 | 71.32 | 365,873 | +3.11(+4.56%) |
Jul 06, 2022 | 69.83 | 70.59 | 67.18 | 68.21 | 456,528 | -1.96(-2.79%) |
Jul 05, 2022 | 66.81 | 70.80 | 66.19 | 70.17 | 693,630 | +1.64(+2.39%) |