Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.48 | 56.63 | 53.34 | 53.47 | 4,579,861 | -1.73(-3.13%) |
Sep 29, 2022 | 53.62 | 55.46 | 53.58 | 55.20 | 3,993,848 | -0.11(-0.20%) |
Sep 28, 2022 | 53.40 | 55.66 | 53.40 | 55.31 | 4,988,280 | +2.68(+5.09%) |
Sep 27, 2022 | 52.86 | 54.10 | 52.01 | 52.63 | 3,730,711 | +0.96(+1.86%) |
Sep 26, 2022 | 52.75 | 54.60 | 51.62 | 51.67 | 3,618,597 | -0.72(-1.37%) |
Sep 23, 2022 | 53.72 | 54.49 | 51.12 | 52.39 | 6,805,136 | -1.61(-2.98%) |
Sep 22, 2022 | 53.56 | 54.65 | 52.53 | 54.00 | 5,427,270 | -0.60(-1.10%) |
Sep 21, 2022 | 55.74 | 57.67 | 54.55 | 54.60 | 3,740,655 | -0.94(-1.69%) |
Sep 20, 2022 | 55.55 | 56.91 | 55.02 | 55.54 | 3,354,278 | -0.94(-1.66%) |
Sep 19, 2022 | 56.01 | 57.33 | 55.50 | 56.48 | 4,590,028 | -0.10(-0.18%) |
Sep 16, 2022 | 58.50 | 58.93 | 55.61 | 56.58 | 6,918,530 | -3.70(-6.14%) |
Sep 15, 2022 | 59.57 | 62.75 | 59.00 | 60.28 | 5,919,483 | -0.27(-0.45%) |
Sep 14, 2022 | 60.65 | 61.31 | 59.74 | 60.55 | 4,103,344 | -0.38(-0.62%) |
Sep 13, 2022 | 62.50 | 63.29 | 60.78 | 60.93 | 6,611,469 | -4.73(-7.20%) |
Sep 12, 2022 | 64.61 | 67.35 | 64.26 | 65.66 | 10,180,971 | +1.62(+2.53%) |
Sep 09, 2022 | 65.81 | 66.37 | 61.75 | 64.04 | 34,937,216 | +6.09(+10.51%) |
Sep 08, 2022 | 54.10 | 58.01 | 53.37 | 57.95 | 10,392,481 | +2.81(+5.10%) |
Sep 07, 2022 | 53.80 | 55.45 | 53.25 | 55.14 | 4,889,091 | +1.34(+2.49%) |
Sep 06, 2022 | 54.64 | 55.21 | 53.25 | 53.80 | 4,601,226 | -0.65(-1.19%) |
Sep 02, 2022 | 56.66 | 57.04 | 53.99 | 54.45 | 3,090,411 | -1.25(-2.24%) |
Sep 01, 2022 | 57.18 | 57.39 | 53.70 | 55.70 | 4,223,795 | -2.52(-4.33%) |
Aug 31, 2022 | 59.55 | 60.24 | 57.67 | 58.22 | 2,665,946 | -0.35(-0.60%) |
Aug 30, 2022 | 58.44 | 59.43 | 56.92 | 58.57 | 2,941,795 | +0.57(+0.98%) |
Aug 29, 2022 | 57.72 | 60.14 | 57.25 | 58.00 | 2,816,178 | -0.02(-0.03%) |
Aug 26, 2022 | 61.28 | 61.48 | 57.42 | 58.02 | 4,519,457 | -3.92(-6.33%) |
Aug 25, 2022 | 61.49 | 62.74 | 60.28 | 61.94 | 2,685,676 | +0.99(+1.62%) |
Aug 24, 2022 | 61.25 | 62.40 | 60.57 | 60.95 | 3,394,837 | -0.09(-0.15%) |
Aug 23, 2022 | 62.81 | 63.50 | 60.78 | 61.04 | 4,616,651 | -2.02(-3.20%) |
Aug 22, 2022 | 63.20 | 64.67 | 62.62 | 63.06 | 3,251,832 | -2.86(-4.34%) |
Aug 19, 2022 | 67.72 | 68.19 | 65.75 | 65.92 | 2,756,168 | -3.83(-5.49%) |
Aug 18, 2022 | 69.91 | 70.10 | 68.69 | 69.75 | 2,027,163 | +0.16(+0.23%) |
Aug 17, 2022 | 72.10 | 72.42 | 69.07 | 69.59 | 2,769,022 | -4.18(-5.67%) |
Aug 16, 2022 | 75.00 | 75.81 | 72.25 | 73.77 | 2,994,182 | -2.08(-2.74%) |
Aug 15, 2022 | 74.15 | 76.26 | 73.60 | 75.85 | 2,428,738 | +1.51(+2.03%) |
Aug 12, 2022 | 73.44 | 74.77 | 71.40 | 74.34 | 3,355,322 | +2.00(+2.76%) |
Aug 11, 2022 | 77.15 | 77.19 | 71.87 | 72.34 | 3,025,800 | -3.05(-4.05%) |
Aug 10, 2022 | 73.92 | 75.80 | 73.09 | 75.39 | 3,217,264 | +5.40(+7.72%) |
Aug 09, 2022 | 72.96 | 73.95 | 69.45 | 69.99 | 3,397,893 | -4.33(-5.83%) |
Aug 08, 2022 | 72.69 | 77.24 | 72.60 | 74.32 | 3,527,931 | +1.98(+2.74%) |
Aug 05, 2022 | 70.02 | 72.90 | 69.02 | 72.34 | 2,549,737 | +1.15(+1.62%) |
Aug 04, 2022 | 70.39 | 71.66 | 69.18 | 71.19 | 1,938,691 | +0.08(+0.11%) |
Aug 03, 2022 | 67.83 | 71.34 | 67.76 | 71.11 | 3,183,873 | +4.10(+6.12%) |
Aug 02, 2022 | 64.02 | 67.48 | 63.98 | 67.01 | 2,322,146 | +1.50(+2.29%) |
Aug 01, 2022 | 63.31 | 66.70 | 62.58 | 65.51 | 2,856,899 | +1.54(+2.41%) |
Jul 29, 2022 | 64.28 | 64.28 | 62.06 | 63.97 | 2,761,906 | -0.42(-0.65%) |
Jul 28, 2022 | 64.07 | 65.15 | 61.41 | 64.39 | 2,399,908 | +0.12(+0.19%) |
Jul 27, 2022 | 61.88 | 64.60 | 61.03 | 64.27 | 2,834,199 | +4.06(+6.74%) |
Jul 26, 2022 | 63.41 | 63.41 | 59.88 | 60.21 | 2,963,377 | -3.19(-5.03%) |
Jul 25, 2022 | 64.13 | 64.13 | 61.51 | 63.40 | 2,436,901 | -1.05(-1.63%) |
Jul 22, 2022 | 67.32 | 68.95 | 63.40 | 64.45 | 3,170,377 | -3.03(-4.49%) |
Jul 21, 2022 | 65.03 | 68.00 | 64.83 | 67.48 | 3,671,245 | -0.18(-0.27%) |
Jul 20, 2022 | 64.87 | 68.75 | 64.40 | 67.66 | 4,178,037 | +3.59(+5.60%) |
Jul 19, 2022 | 63.24 | 64.18 | 61.00 | 64.07 | 3,211,015 | +2.01(+3.24%) |
Jul 18, 2022 | 64.98 | 65.56 | 61.75 | 62.06 | 2,959,035 | -1.37(-2.16%) |
Jul 15, 2022 | 61.50 | 63.87 | 60.34 | 63.43 | 3,563,633 | +3.20(+5.31%) |
Jul 14, 2022 | 61.33 | 61.80 | 58.79 | 60.23 | 2,522,401 | -1.47(-2.38%) |
Jul 13, 2022 | 60.57 | 63.35 | 59.50 | 61.70 | 3,143,345 | -1.10(-1.75%) |
Jul 12, 2022 | 63.54 | 65.67 | 61.61 | 62.80 | 3,009,553 | -0.31(-0.49%) |
Jul 11, 2022 | 65.98 | 66.08 | 62.54 | 63.11 | 3,387,393 | -3.34(-5.03%) |
Jul 08, 2022 | 66.20 | 68.39 | 65.37 | 66.45 | 3,067,636 | -1.00(-1.48%) |
Jul 07, 2022 | 63.83 | 68.40 | 63.84 | 67.45 | 5,481,408 | +3.36(+5.24%) |
Jul 06, 2022 | 65.60 | 66.94 | 63.34 | 64.09 | 3,548,948 | -1.23(-1.88%) |
Jul 05, 2022 | 60.41 | 65.66 | 59.45 | 65.32 | 4,805,111 | +4.10(+6.70%) |