Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.73 | 63.13 | 57.47 | 59.01 | 760,664 | +1.47(+2.55%) |
Sep 29, 2022 | 57.74 | 58.23 | 54.16 | 57.54 | 434,511 | -0.71(-1.22%) |
Sep 28, 2022 | 53.90 | 58.78 | 54.27 | 58.25 | 690,406 | +4.72(+8.82%) |
Sep 27, 2022 | 51.55 | 53.83 | 51.48 | 53.53 | 356,369 | +3.01(+5.96%) |
Sep 26, 2022 | 50.80 | 52.65 | 50.34 | 50.52 | 305,741 | -0.32(-0.63%) |
Sep 23, 2022 | 51.62 | 52.48 | 49.59 | 50.84 | 527,075 | -1.38(-2.64%) |
Sep 22, 2022 | 52.32 | 52.87 | 50.74 | 52.22 | 417,716 | -0.40(-0.76%) |
Sep 21, 2022 | 56.91 | 57.95 | 52.60 | 52.62 | 379,389 | -3.96(-7.00%) |
Sep 20, 2022 | 53.98 | 56.73 | 53.34 | 56.58 | 463,470 | +2.20(+4.05%) |
Sep 19, 2022 | 54.07 | 55.19 | 52.39 | 54.38 | 533,807 | -1.09(-1.97%) |
Sep 16, 2022 | 55.83 | 56.45 | 53.09 | 55.47 | 3,174,418 | -1.39(-2.44%) |
Sep 15, 2022 | 56.54 | 58.33 | 55.80 | 56.86 | 565,125 | -0.40(-0.70%) |
Sep 14, 2022 | 54.10 | 59.74 | 54.10 | 57.26 | 683,315 | +2.12(+3.84%) |
Sep 13, 2022 | 56.70 | 58.08 | 54.49 | 55.14 | 563,865 | -3.06(-5.26%) |
Sep 12, 2022 | 55.31 | 59.26 | 54.56 | 58.20 | 579,393 | +3.01(+5.45%) |
Sep 09, 2022 | 59.02 | 59.02 | 55.13 | 55.19 | 636,935 | -3.60(-6.12%) |
Sep 08, 2022 | 57.67 | 59.24 | 57.09 | 58.79 | 590,412 | +0.79(+1.36%) |
Sep 07, 2022 | 53.74 | 58.22 | 53.74 | 58.00 | 569,488 | +3.45(+6.32%) |
Sep 06, 2022 | 58.35 | 58.81 | 53.51 | 54.55 | 543,564 | -2.45(-4.30%) |
Sep 02, 2022 | 56.09 | 57.84 | 55.33 | 57.00 | 499,590 | +0.65(+1.15%) |
Sep 01, 2022 | 51.59 | 56.94 | 51.35 | 56.35 | 747,360 | +4.04(+7.72%) |
Aug 31, 2022 | 51.08 | 52.85 | 50.78 | 52.31 | 345,746 | +1.99(+3.95%) |
Aug 30, 2022 | 51.09 | 51.09 | 49.03 | 50.32 | 276,418 | -0.42(-0.83%) |
Aug 29, 2022 | 50.06 | 51.84 | 47.98 | 50.74 | 515,945 | +1.34(+2.71%) |
Aug 26, 2022 | 49.99 | 50.21 | 48.23 | 49.40 | 426,933 | -1.10(-2.18%) |
Aug 25, 2022 | 52.78 | 53.65 | 50.37 | 50.50 | 870,281 | -1.90(-3.63%) |
Aug 24, 2022 | 49.85 | 52.74 | 49.09 | 52.40 | 613,939 | +2.41(+4.82%) |
Aug 23, 2022 | 49.09 | 51.59 | 48.15 | 49.99 | 640,338 | +1.06(+2.17%) |
Aug 22, 2022 | 48.50 | 49.97 | 47.42 | 48.93 | 457,426 | -0.20(-0.41%) |
Aug 19, 2022 | 48.57 | 49.49 | 47.37 | 49.13 | 281,916 | -0.02(-0.04%) |
Aug 18, 2022 | 48.45 | 49.26 | 47.09 | 49.15 | 322,968 | +0.27(+0.55%) |
Aug 17, 2022 | 47.40 | 50.06 | 46.78 | 48.88 | 413,718 | +0.82(+1.71%) |
Aug 16, 2022 | 48.73 | 49.28 | 47.29 | 48.06 | 499,125 | -0.67(-1.37%) |
Aug 15, 2022 | 48.00 | 49.69 | 46.95 | 48.73 | 412,609 | +0.34(+0.70%) |
Aug 12, 2022 | 51.00 | 52.30 | 47.92 | 48.39 | 801,870 | +1.29(+2.74%) |
Aug 11, 2022 | 49.17 | 49.44 | 45.51 | 47.10 | 741,435 | -2.40(-4.85%) |
Aug 10, 2022 | 50.40 | 50.67 | 48.62 | 49.50 | 502,517 | -0.18(-0.36%) |
Aug 09, 2022 | 48.41 | 49.95 | 46.80 | 49.68 | 796,781 | +1.32(+2.73%) |
Aug 08, 2022 | 47.08 | 48.84 | 46.06 | 48.36 | 861,312 | +0.36(+0.75%) |
Aug 05, 2022 | 46.16 | 49.56 | 44.56 | 48.00 | 664,140 | +2.42(+5.31%) |
Aug 04, 2022 | 44.01 | 45.82 | 42.81 | 45.58 | 460,648 | +2.21(+5.10%) |
Aug 03, 2022 | 42.65 | 43.76 | 41.92 | 43.37 | 497,413 | +1.60(+3.83%) |
Aug 02, 2022 | 40.67 | 43.00 | 40.46 | 41.77 | 344,717 | +0.59(+1.43%) |
Aug 01, 2022 | 41.87 | 43.20 | 41.15 | 41.18 | 420,225 | -1.49(-3.49%) |
Jul 29, 2022 | 40.29 | 43.03 | 39.34 | 42.67 | 662,336 | +2.45(+6.09%) |
Jul 28, 2022 | 39.44 | 40.43 | 37.38 | 40.22 | 580,309 | +1.03(+2.63%) |
Jul 27, 2022 | 37.38 | 39.42 | 36.11 | 39.19 | 667,035 | +2.58(+7.05%) |
Jul 26, 2022 | 36.21 | 37.26 | 35.57 | 36.61 | 335,720 | +0.45(+1.24%) |
Jul 25, 2022 | 35.00 | 36.67 | 34.61 | 36.16 | 452,633 | +1.51(+4.36%) |
Jul 22, 2022 | 33.97 | 35.66 | 32.75 | 34.65 | 652,017 | +1.13(+3.37%) |
Jul 21, 2022 | 33.88 | 35.00 | 33.31 | 33.52 | 321,215 | -0.55(-1.61%) |
Jul 20, 2022 | 32.24 | 34.23 | 31.53 | 34.07 | 463,152 | +3.31(+10.76%) |
Jul 19, 2022 | 29.52 | 30.85 | 29.52 | 30.76 | 177,551 | +1.47(+5.02%) |
Jul 18, 2022 | 29.48 | 31.14 | 29.26 | 29.29 | 229,871 | -0.26(-0.88%) |
Jul 15, 2022 | 29.60 | 29.61 | 28.09 | 29.55 | 234,178 | +0.71(+2.46%) |
Jul 14, 2022 | 28.37 | 29.08 | 27.30 | 28.84 | 336,142 | +0.07(+0.24%) |
Jul 13, 2022 | 27.76 | 29.08 | 27.75 | 28.77 | 150,012 | +0.60(+2.13%) |
Jul 12, 2022 | 28.70 | 28.84 | 27.32 | 28.17 | 392,027 | -0.50(-1.74%) |
Jul 11, 2022 | 30.36 | 30.36 | 28.54 | 28.67 | 247,122 | -2.00(-6.52%) |
Jul 08, 2022 | 30.17 | 31.26 | 29.71 | 30.67 | 354,287 | +0.36(+1.19%) |
Jul 07, 2022 | 29.19 | 31.03 | 29.19 | 30.31 | 310,145 | +1.31(+4.52%) |
Jul 06, 2022 | 29.28 | 30.22 | 28.42 | 29.00 | 512,051 | -0.04(-0.14%) |
Jul 05, 2022 | 28.00 | 29.06 | 27.46 | 29.04 | 783,707 | +0.44(+1.54%) |