Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.62 | 58.02 | 54.89 | 54.99 | 13,401,338 | -0.91(-1.63%) |
Sep 29, 2022 | 57.48 | 57.48 | 55.34 | 55.90 | 13,284,590 | -3.17(-5.37%) |
Sep 28, 2022 | 55.06 | 59.24 | 54.87 | 59.07 | 14,656,677 | +3.99(+7.24%) |
Sep 27, 2022 | 55.55 | 56.85 | 53.90 | 55.08 | 11,564,704 | +0.94(+1.74%) |
Sep 26, 2022 | 56.22 | 57.74 | 54.13 | 54.14 | 12,469,016 | -2.13(-3.79%) |
Sep 23, 2022 | 55.00 | 56.98 | 54.43 | 56.27 | 14,897,655 | +0.34(+0.61%) |
Sep 22, 2022 | 58.47 | 58.98 | 55.02 | 55.93 | 20,929,814 | -3.52(-5.92%) |
Sep 21, 2022 | 61.36 | 63.51 | 59.45 | 59.45 | 14,567,344 | -2.02(-3.29%) |
Sep 20, 2022 | 62.97 | 63.70 | 61.40 | 61.47 | 13,424,019 | -2.24(-3.52%) |
Sep 19, 2022 | 64.30 | 65.20 | 63.01 | 63.71 | 13,218,801 | -1.18(-1.82%) |
Sep 16, 2022 | 67.09 | 67.17 | 64.75 | 64.89 | 15,775,554 | -4.29(-6.20%) |
Sep 15, 2022 | 66.44 | 71.55 | 66.44 | 69.18 | 18,000,372 | +0.62(+0.90%) |
Sep 14, 2022 | 66.70 | 68.71 | 65.60 | 68.56 | 19,247,968 | -1.02(-1.47%) |
Sep 13, 2022 | 70.07 | 71.38 | 69.25 | 69.58 | 12,934,349 | -5.67(-7.53%) |
Sep 12, 2022 | 75.21 | 76.71 | 73.91 | 75.25 | 10,254,742 | +0.96(+1.29%) |
Sep 09, 2022 | 71.62 | 74.73 | 71.62 | 74.29 | 12,335,819 | +3.70(+5.24%) |
Sep 08, 2022 | 66.18 | 70.63 | 65.93 | 70.59 | 9,391,524 | +2.77(+4.08%) |
Sep 07, 2022 | 65.38 | 67.94 | 64.60 | 67.82 | 10,960,492 | +2.52(+3.86%) |
Sep 06, 2022 | 66.06 | 66.38 | 63.65 | 65.30 | 12,849,149 | -1.03(-1.55%) |
Sep 02, 2022 | 69.83 | 70.07 | 65.90 | 66.33 | 12,389,861 | -2.42(-3.52%) |
Sep 01, 2022 | 67.43 | 68.78 | 65.03 | 68.75 | 11,936,744 | -0.16(-0.23%) |
Aug 31, 2022 | 70.59 | 71.75 | 68.41 | 68.91 | 10,011,760 | -0.14(-0.20%) |
Aug 30, 2022 | 68.60 | 70.13 | 66.69 | 69.05 | 11,896,673 | +1.30(+1.92%) |
Aug 29, 2022 | 67.59 | 69.99 | 67.34 | 67.75 | 9,570,070 | -1.12(-1.63%) |
Aug 26, 2022 | 74.32 | 74.35 | 68.76 | 68.87 | 13,754,054 | -5.76(-7.72%) |
Aug 25, 2022 | 73.15 | 74.77 | 72.11 | 74.63 | 8,968,223 | +2.01(+2.77%) |
Aug 24, 2022 | 71.54 | 74.64 | 71.37 | 72.62 | 9,745,403 | +1.68(+2.37%) |
Aug 23, 2022 | 72.52 | 74.21 | 70.85 | 70.94 | 12,146,682 | -2.07(-2.84%) |
Aug 22, 2022 | 72.37 | 75.52 | 71.33 | 73.01 | 13,290,329 | -1.35(-1.82%) |
Aug 19, 2022 | 77.40 | 77.88 | 73.88 | 74.36 | 13,024,170 | -5.36(-6.72%) |
Aug 18, 2022 | 80.44 | 80.55 | 78.27 | 79.72 | 11,800,873 | -0.61(-0.76%) |
Aug 17, 2022 | 83.53 | 84.44 | 79.93 | 80.33 | 15,401,490 | -5.55(-6.46%) |
Aug 16, 2022 | 86.23 | 87.10 | 82.07 | 85.88 | 12,193,073 | -0.84(-0.97%) |
Aug 15, 2022 | 87.72 | 89.19 | 86.02 | 86.72 | 9,902,298 | -1.23(-1.40%) |
Aug 12, 2022 | 88.01 | 88.63 | 85.01 | 87.95 | 10,433,179 | +1.96(+2.28%) |
Aug 11, 2022 | 90.87 | 92.10 | 85.36 | 85.99 | 15,071,515 | -2.85(-3.21%) |
Aug 10, 2022 | 86.76 | 89.03 | 84.42 | 88.84 | 16,516,283 | +7.71(+9.50%) |
Aug 09, 2022 | 84.18 | 84.87 | 79.95 | 81.13 | 13,280,837 | -4.37(-5.11%) |
Aug 08, 2022 | 88.05 | 91.80 | 84.87 | 85.50 | 18,991,948 | -2.23(-2.54%) |
Aug 05, 2022 | 83.65 | 93.19 | 82.88 | 87.73 | 31,022,664 | -1.97(-2.20%) |
Aug 04, 2022 | 88.15 | 90.67 | 86.83 | 89.70 | 22,623,316 | +1.63(+1.85%) |
Aug 03, 2022 | 81.03 | 88.83 | 80.70 | 88.07 | 26,186,326 | +8.98(+11.35%) |
Aug 02, 2022 | 76.62 | 80.77 | 76.36 | 79.09 | 12,626,435 | +1.28(+1.65%) |
Aug 01, 2022 | 75.48 | 79.05 | 74.45 | 77.81 | 11,558,156 | +1.75(+2.30%) |
Jul 29, 2022 | 73.23 | 76.09 | 72.72 | 76.06 | 10,554,331 | +1.38(+1.85%) |
Jul 28, 2022 | 73.04 | 75.16 | 70.51 | 74.68 | 11,275,471 | +1.92(+2.64%) |
Jul 27, 2022 | 68.46 | 72.94 | 67.60 | 72.76 | 13,857,691 | +6.37(+9.59%) |
Jul 26, 2022 | 69.09 | 69.17 | 65.90 | 66.39 | 10,861,124 | -5.04(-7.06%) |
Jul 25, 2022 | 72.04 | 72.47 | 69.60 | 71.43 | 9,256,135 | -0.37(-0.52%) |
Jul 22, 2022 | 74.66 | 76.44 | 70.96 | 71.80 | 12,130,897 | -2.96(-3.96%) |
Jul 21, 2022 | 73.31 | 75.17 | 72.17 | 74.76 | 14,680,794 | -0.02(-0.03%) |
Jul 20, 2022 | 70.00 | 75.24 | 69.22 | 74.78 | 18,582,492 | +5.53(+7.99%) |
Jul 19, 2022 | 66.94 | 69.31 | 64.27 | 69.25 | 16,101,624 | +2.98(+4.50%) |
Jul 18, 2022 | 67.88 | 69.59 | 65.83 | 66.27 | 14,208,637 | +0.29(+0.44%) |
Jul 15, 2022 | 64.19 | 66.04 | 62.70 | 65.98 | 12,267,251 | +3.56(+5.70%) |
Jul 14, 2022 | 63.27 | 63.75 | 61.04 | 62.42 | 11,372,235 | -1.73(-2.70%) |
Jul 13, 2022 | 62.20 | 65.61 | 60.82 | 64.15 | 13,538,294 | -0.88(-1.35%) |
Jul 12, 2022 | 63.96 | 66.54 | 63.13 | 65.03 | 14,380,785 | +1.80(+2.85%) |
Jul 11, 2022 | 66.15 | 66.88 | 63.05 | 63.23 | 11,145,619 | -3.79(-5.66%) |
Jul 08, 2022 | 66.80 | 68.97 | 64.75 | 67.02 | 16,419,764 | -1.61(-2.35%) |
Jul 07, 2022 | 65.13 | 69.58 | 64.51 | 68.63 | 13,870,616 | +3.66(+5.63%) |
Jul 06, 2022 | 66.60 | 68.47 | 64.28 | 64.97 | 11,773,786 | -1.76(-2.64%) |
Jul 05, 2022 | 61.84 | 66.91 | 60.35 | 66.73 | 14,504,237 | +2.83(+4.43%) |