Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.74 | 37.74 | 37.03 | 37.13 | 862,027 | -0.43(-1.14%) |
Sep 29, 2022 | 38.41 | 38.81 | 37.08 | 37.55 | 626,317 | -1.36(-3.50%) |
Sep 28, 2022 | 39.45 | 39.62 | 38.77 | 38.91 | 491,591 | -0.24(-0.61%) |
Sep 27, 2022 | 40.52 | 40.67 | 38.49 | 39.15 | 620,601 | -0.68(-1.70%) |
Sep 26, 2022 | 40.64 | 41.98 | 39.78 | 39.83 | 637,287 | -0.94(-2.31%) |
Sep 23, 2022 | 41.55 | 42.13 | 40.17 | 40.77 | 793,382 | -1.65(-3.88%) |
Sep 22, 2022 | 43.47 | 43.75 | 42.27 | 42.42 | 565,392 | -1.03(-2.36%) |
Sep 21, 2022 | 44.08 | 45.17 | 43.41 | 43.44 | 543,888 | -0.28(-0.63%) |
Sep 20, 2022 | 44.95 | 45.61 | 43.68 | 43.72 | 481,446 | -1.46(-3.22%) |
Sep 19, 2022 | 44.40 | 47.04 | 44.30 | 45.17 | 1,071,167 | +0.42(+0.94%) |
Sep 16, 2022 | 45.93 | 46.50 | 44.39 | 44.76 | 2,722,778 | -2.13(-4.54%) |
Sep 15, 2022 | 55.75 | 57.01 | 46.22 | 46.89 | 4,846,258 | -9.07(-16.22%) |
Sep 14, 2022 | 56.85 | 57.02 | 55.56 | 55.96 | 432,564 | -0.98(-1.72%) |
Sep 13, 2022 | 58.27 | 58.41 | 56.91 | 56.94 | 361,089 | -2.56(-4.30%) |
Sep 12, 2022 | 58.78 | 59.91 | 58.50 | 59.50 | 254,124 | +1.07(+1.84%) |
Sep 09, 2022 | 58.06 | 58.83 | 57.72 | 58.42 | 311,114 | +1.00(+1.74%) |
Sep 08, 2022 | 57.35 | 57.44 | 56.23 | 57.43 | 461,849 | -0.37(-0.64%) |
Sep 07, 2022 | 57.18 | 58.13 | 56.98 | 57.80 | 285,908 | +0.31(+0.55%) |
Sep 06, 2022 | 58.47 | 58.47 | 57.38 | 57.48 | 296,503 | -0.60(-1.03%) |
Sep 02, 2022 | 59.79 | 59.79 | 57.70 | 58.08 | 241,071 | -1.12(-1.90%) |
Sep 01, 2022 | 59.50 | 59.80 | 57.63 | 59.20 | 633,128 | -0.71(-1.19%) |
Aug 31, 2022 | 61.69 | 62.32 | 59.87 | 59.92 | 385,879 | -1.69(-2.75%) |
Aug 30, 2022 | 62.75 | 62.94 | 61.32 | 61.61 | 655,493 | -1.14(-1.82%) |
Aug 29, 2022 | 61.58 | 63.10 | 61.14 | 62.75 | 316,624 | +0.76(+1.23%) |
Aug 26, 2022 | 63.85 | 64.06 | 61.99 | 61.99 | 394,848 | -2.19(-3.42%) |
Aug 25, 2022 | 63.32 | 64.23 | 63.01 | 64.18 | 145,852 | +1.06(+1.68%) |
Aug 24, 2022 | 63.61 | 64.03 | 63.12 | 63.13 | 219,180 | -0.24(-0.37%) |
Aug 23, 2022 | 63.00 | 63.88 | 62.89 | 63.36 | 202,261 | +0.21(+0.33%) |
Aug 22, 2022 | 63.82 | 64.05 | 62.92 | 63.15 | 321,148 | -1.12(-1.74%) |
Aug 19, 2022 | 65.53 | 65.53 | 64.04 | 64.27 | 334,406 | -1.76(-2.66%) |
Aug 18, 2022 | 64.51 | 66.10 | 64.51 | 66.03 | 291,642 | +1.38(+2.13%) |
Aug 17, 2022 | 65.20 | 65.60 | 64.11 | 64.65 | 496,314 | -0.89(-1.36%) |
Aug 16, 2022 | 67.10 | 67.11 | 64.95 | 65.54 | 400,449 | -1.94(-2.87%) |
Aug 15, 2022 | 66.16 | 68.65 | 66.14 | 67.47 | 546,083 | +1.41(+2.13%) |
Aug 12, 2022 | 61.03 | 68.08 | 60.27 | 66.06 | 1,083,145 | -0.60(-0.91%) |
Aug 11, 2022 | 66.88 | 67.74 | 66.06 | 66.67 | 658,965 | +0.77(+1.16%) |
Aug 10, 2022 | 64.49 | 65.92 | 64.49 | 65.90 | 392,823 | +2.17(+3.41%) |
Aug 09, 2022 | 65.55 | 65.55 | 63.71 | 63.73 | 295,114 | -1.95(-2.96%) |
Aug 08, 2022 | 64.48 | 65.68 | 64.48 | 65.68 | 601,320 | +1.51(+2.36%) |
Aug 05, 2022 | 62.64 | 64.29 | 62.25 | 64.17 | 357,968 | +0.63(+1.00%) |
Aug 04, 2022 | 64.61 | 64.65 | 63.13 | 63.53 | 336,362 | -1.64(-2.51%) |
Aug 03, 2022 | 65.97 | 65.97 | 64.53 | 65.17 | 231,983 | -0.21(-0.32%) |
Aug 02, 2022 | 65.95 | 66.01 | 64.72 | 65.37 | 258,759 | -0.80(-1.21%) |
Aug 01, 2022 | 65.37 | 66.41 | 65.03 | 66.18 | 330,499 | +0.45(+0.69%) |
Jul 29, 2022 | 66.62 | 66.62 | 65.01 | 65.72 | 561,305 | -1.10(-1.64%) |
Jul 28, 2022 | 67.27 | 67.50 | 66.16 | 66.82 | 341,778 | -0.06(-0.08%) |
Jul 27, 2022 | 68.11 | 68.13 | 66.03 | 66.88 | 425,634 | -0.64(-0.95%) |
Jul 26, 2022 | 67.27 | 67.78 | 66.51 | 67.52 | 217,217 | -0.03(-0.04%) |
Jul 25, 2022 | 68.77 | 69.18 | 67.23 | 67.55 | 279,048 | -1.09(-1.58%) |
Jul 22, 2022 | 68.78 | 69.93 | 68.15 | 68.64 | 343,926 | +0.09(+0.14%) |
Jul 21, 2022 | 67.94 | 68.57 | 67.08 | 68.54 | 249,979 | +0.76(+1.12%) |
Jul 20, 2022 | 65.44 | 67.85 | 64.87 | 67.78 | 427,585 | +1.81(+2.74%) |
Jul 19, 2022 | 63.35 | 66.23 | 63.35 | 65.98 | 496,183 | +3.06(+4.87%) |
Jul 18, 2022 | 63.99 | 63.99 | 61.97 | 62.92 | 908,985 | -0.13(-0.21%) |
Jul 15, 2022 | 69.48 | 69.48 | 59.81 | 63.05 | 1,576,564 | -5.76(-8.37%) |
Jul 14, 2022 | 69.63 | 69.75 | 68.61 | 68.81 | 421,147 | -2.05(-2.89%) |
Jul 13, 2022 | 72.25 | 72.77 | 70.62 | 70.86 | 343,532 | -2.99(-4.04%) |
Jul 12, 2022 | 73.83 | 75.65 | 73.18 | 73.84 | 273,230 | -0.43(-0.57%) |
Jul 11, 2022 | 75.12 | 75.12 | 73.00 | 74.27 | 339,352 | -1.32(-1.75%) |
Jul 08, 2022 | 75.61 | 76.15 | 74.67 | 75.59 | 318,310 | -0.26(-0.35%) |
Jul 07, 2022 | 77.71 | 78.33 | 75.30 | 75.86 | 458,655 | -2.33(-2.99%) |
Jul 06, 2022 | 78.98 | 79.50 | 77.69 | 78.19 | 247,986 | -0.37(-0.47%) |
Jul 05, 2022 | 77.60 | 78.67 | 76.05 | 78.56 | 312,215 | -0.32(-0.41%) |