Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 40.96 | 41.16 | 39.55 | 39.62 | 1,585,888 | -1.27(-3.11%) |
Sep 29, 2022 | 43.98 | 44.30 | 40.60 | 40.89 | 1,036,180 | -3.71(-8.31%) |
Sep 28, 2022 | 44.76 | 44.98 | 43.95 | 44.60 | 949,600 | +0.07(+0.17%) |
Sep 27, 2022 | 46.73 | 47.51 | 44.20 | 44.52 | 851,717 | -1.26(-2.75%) |
Sep 26, 2022 | 46.09 | 47.51 | 45.60 | 45.78 | 762,934 | -0.51(-1.10%) |
Sep 23, 2022 | 46.24 | 47.03 | 45.61 | 46.29 | 967,472 | -0.81(-1.71%) |
Sep 22, 2022 | 47.04 | 47.62 | 46.36 | 47.10 | 987,572 | -0.27(-0.57%) |
Sep 21, 2022 | 49.58 | 49.58 | 47.29 | 47.37 | 785,756 | -1.68(-3.42%) |
Sep 20, 2022 | 49.38 | 49.73 | 48.57 | 49.04 | 714,260 | -1.03(-2.05%) |
Sep 19, 2022 | 49.83 | 51.14 | 49.00 | 50.07 | 804,243 | -0.32(-0.64%) |
Sep 16, 2022 | 48.65 | 51.18 | 48.38 | 50.40 | 1,561,428 | +0.87(+1.76%) |
Sep 15, 2022 | 51.63 | 53.62 | 49.39 | 49.53 | 1,277,423 | -2.58(-4.94%) |
Sep 14, 2022 | 52.41 | 52.77 | 50.86 | 52.10 | 880,264 | -0.56(-1.06%) |
Sep 13, 2022 | 53.17 | 53.85 | 52.30 | 52.66 | 925,242 | -2.68(-4.84%) |
Sep 12, 2022 | 54.47 | 56.81 | 54.18 | 55.34 | 686,845 | +1.68(+3.13%) |
Sep 09, 2022 | 54.43 | 54.91 | 53.64 | 53.66 | 801,587 | +0.12(+0.23%) |
Sep 08, 2022 | 52.72 | 53.59 | 51.15 | 53.54 | 935,108 | +0.15(+0.28%) |
Sep 07, 2022 | 53.36 | 53.98 | 52.03 | 53.39 | 982,331 | -0.28(-0.52%) |
Sep 06, 2022 | 56.97 | 57.16 | 51.87 | 53.67 | 1,304,933 | -3.01(-5.31%) |
Sep 02, 2022 | 58.85 | 59.28 | 56.54 | 56.68 | 813,003 | -1.31(-2.25%) |
Sep 01, 2022 | 60.59 | 61.03 | 56.37 | 57.99 | 1,387,304 | -4.06(-6.54%) |
Aug 31, 2022 | 64.05 | 64.65 | 62.00 | 62.05 | 589,312 | -1.70(-2.66%) |
Aug 30, 2022 | 65.70 | 66.04 | 63.55 | 63.74 | 412,741 | -1.74(-2.66%) |
Aug 29, 2022 | 66.48 | 66.94 | 65.40 | 65.48 | 638,580 | -1.82(-2.70%) |
Aug 26, 2022 | 70.39 | 70.56 | 66.34 | 67.30 | 611,514 | -2.75(-3.93%) |
Aug 25, 2022 | 68.48 | 70.12 | 68.21 | 70.05 | 355,175 | +2.18(+3.21%) |
Aug 24, 2022 | 68.37 | 69.02 | 67.59 | 67.88 | 391,856 | -0.39(-0.57%) |
Aug 23, 2022 | 68.76 | 69.64 | 67.64 | 68.26 | 507,935 | -0.49(-0.71%) |
Aug 22, 2022 | 69.99 | 69.99 | 68.00 | 68.75 | 599,518 | -1.78(-2.53%) |
Aug 19, 2022 | 74.40 | 74.40 | 69.63 | 70.53 | 766,036 | -4.68(-6.22%) |
Aug 18, 2022 | 75.37 | 75.42 | 74.14 | 75.21 | 356,766 | -0.21(-0.28%) |
Aug 17, 2022 | 76.58 | 76.73 | 74.13 | 75.42 | 474,319 | -2.26(-2.91%) |
Aug 16, 2022 | 76.18 | 78.10 | 74.86 | 77.68 | 364,423 | +0.97(+1.27%) |
Aug 15, 2022 | 74.76 | 76.90 | 74.40 | 76.70 | 557,795 | +1.76(+2.35%) |
Aug 12, 2022 | 76.04 | 76.04 | 73.98 | 74.94 | 499,589 | -0.39(-0.51%) |
Aug 11, 2022 | 75.45 | 77.39 | 74.92 | 75.32 | 515,694 | +1.06(+1.42%) |
Aug 10, 2022 | 72.33 | 74.65 | 71.87 | 74.27 | 593,146 | +4.35(+6.23%) |
Aug 09, 2022 | 75.77 | 75.77 | 69.90 | 69.91 | 958,977 | -6.11(-8.03%) |
Aug 08, 2022 | 75.31 | 77.91 | 74.66 | 76.02 | 487,638 | +1.86(+2.50%) |
Aug 05, 2022 | 73.18 | 74.53 | 72.47 | 74.17 | 624,600 | +0.44(+0.60%) |
Aug 04, 2022 | 74.70 | 77.46 | 73.44 | 73.73 | 998,777 | -1.73(-2.29%) |
Aug 03, 2022 | 80.17 | 80.78 | 74.30 | 75.45 | 1,126,012 | -4.85(-6.04%) |
Aug 02, 2022 | 79.90 | 82.67 | 78.38 | 80.30 | 664,652 | -0.63(-0.78%) |
Aug 01, 2022 | 80.53 | 81.15 | 78.10 | 80.94 | 538,590 | -0.76(-0.93%) |
Jul 29, 2022 | 81.20 | 81.97 | 79.99 | 81.70 | 434,923 | +1.27(+1.58%) |
Jul 28, 2022 | 77.89 | 80.45 | 77.27 | 80.43 | 407,575 | +2.76(+3.56%) |
Jul 27, 2022 | 75.87 | 78.22 | 75.24 | 77.67 | 259,919 | +2.14(+2.83%) |
Jul 26, 2022 | 76.06 | 76.79 | 74.49 | 75.53 | 307,450 | -0.87(-1.14%) |
Jul 25, 2022 | 77.68 | 77.84 | 75.88 | 76.40 | 429,898 | -0.94(-1.21%) |
Jul 22, 2022 | 78.99 | 80.22 | 77.10 | 77.34 | 545,674 | -2.75(-3.43%) |
Jul 21, 2022 | 79.86 | 80.34 | 78.63 | 80.08 | 279,020 | +0.01(+0.01%) |
Jul 20, 2022 | 77.54 | 80.34 | 77.54 | 80.07 | 337,169 | +2.56(+3.31%) |
Jul 19, 2022 | 75.52 | 78.76 | 75.15 | 77.51 | 390,865 | +3.09(+4.15%) |
Jul 18, 2022 | 74.62 | 76.24 | 74.22 | 74.42 | 335,968 | +0.62(+0.85%) |
Jul 15, 2022 | 73.01 | 74.40 | 72.51 | 73.80 | 368,984 | +1.17(+1.61%) |
Jul 14, 2022 | 73.57 | 73.90 | 71.55 | 72.63 | 419,050 | -1.83(-2.45%) |
Jul 13, 2022 | 73.07 | 75.55 | 72.19 | 74.46 | 355,289 | -0.02(-0.02%) |
Jul 12, 2022 | 73.41 | 75.59 | 72.66 | 74.48 | 364,502 | +0.73(+0.98%) |
Jul 11, 2022 | 74.09 | 75.61 | 73.34 | 73.75 | 591,589 | -0.59(-0.79%) |
Jul 08, 2022 | 75.18 | 76.11 | 73.59 | 74.34 | 368,379 | -1.22(-1.62%) |
Jul 07, 2022 | 74.98 | 76.28 | 74.29 | 75.56 | 555,476 | +0.92(+1.23%) |
Jul 06, 2022 | 74.80 | 75.62 | 73.57 | 74.64 | 704,325 | -0.61(-0.81%) |
Jul 05, 2022 | 72.39 | 75.38 | 71.64 | 75.25 | 552,658 | +1.61(+2.18%) |