Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.64 | 59.66 | 56.98 | 57.05 | 574,634 | -1.43(-2.45%) |
Sep 29, 2022 | 62.20 | 62.71 | 57.85 | 58.48 | 471,937 | -4.44(-7.05%) |
Sep 28, 2022 | 60.43 | 63.61 | 59.92 | 62.91 | 461,989 | +2.88(+4.79%) |
Sep 27, 2022 | 60.44 | 60.67 | 59.66 | 60.04 | 346,518 | +0.85(+1.44%) |
Sep 26, 2022 | 59.84 | 61.58 | 59.08 | 59.18 | 405,287 | -1.62(-2.67%) |
Sep 23, 2022 | 64.01 | 64.01 | 59.58 | 60.81 | 446,270 | -4.75(-7.24%) |
Sep 22, 2022 | 66.90 | 66.92 | 64.89 | 65.56 | 208,741 | -0.65(-0.98%) |
Sep 21, 2022 | 66.48 | 68.08 | 65.62 | 66.20 | 326,526 | +0.32(+0.49%) |
Sep 20, 2022 | 66.88 | 66.94 | 65.12 | 65.88 | 255,409 | -1.27(-1.90%) |
Sep 19, 2022 | 64.53 | 67.45 | 64.53 | 67.15 | 289,940 | +1.68(+2.57%) |
Sep 16, 2022 | 66.10 | 66.67 | 64.62 | 65.47 | 745,878 | -1.34(-2.00%) |
Sep 15, 2022 | 68.69 | 68.75 | 65.64 | 66.81 | 540,625 | -0.83(-1.22%) |
Sep 14, 2022 | 66.02 | 67.65 | 64.99 | 67.64 | 230,911 | +1.36(+2.05%) |
Sep 13, 2022 | 67.37 | 68.57 | 66.23 | 66.28 | 217,762 | -2.58(-3.75%) |
Sep 12, 2022 | 67.95 | 70.66 | 67.95 | 68.86 | 392,924 | +1.63(+2.43%) |
Sep 09, 2022 | 66.34 | 67.61 | 65.82 | 67.23 | 331,529 | +1.76(+2.68%) |
Sep 08, 2022 | 63.72 | 65.59 | 63.19 | 65.47 | 345,555 | +1.14(+1.77%) |
Sep 07, 2022 | 63.53 | 64.55 | 63.09 | 64.33 | 272,423 | +0.75(+1.18%) |
Sep 06, 2022 | 63.98 | 64.90 | 63.12 | 63.58 | 510,366 | +0.01(+0.01%) |
Sep 02, 2022 | 65.84 | 65.84 | 63.03 | 63.57 | 276,321 | -1.54(-2.36%) |
Sep 01, 2022 | 65.64 | 65.76 | 63.32 | 65.11 | 250,090 | -0.92(-1.40%) |
Aug 31, 2022 | 64.66 | 66.84 | 64.66 | 66.03 | 436,093 | +1.45(+2.25%) |
Aug 30, 2022 | 66.40 | 66.60 | 64.13 | 64.58 | 182,229 | -1.86(-2.80%) |
Aug 29, 2022 | 67.64 | 68.07 | 66.43 | 66.44 | 208,118 | -1.88(-2.75%) |
Aug 26, 2022 | 69.61 | 70.18 | 68.03 | 68.32 | 159,428 | -1.05(-1.52%) |
Aug 25, 2022 | 67.94 | 69.50 | 67.57 | 69.37 | 255,256 | +2.00(+2.97%) |
Aug 24, 2022 | 65.98 | 67.69 | 65.78 | 67.37 | 253,796 | +0.98(+1.47%) |
Aug 23, 2022 | 66.92 | 67.98 | 65.16 | 66.39 | 421,037 | -0.09(-0.14%) |
Aug 22, 2022 | 67.05 | 68.17 | 66.27 | 66.49 | 305,681 | -1.59(-2.33%) |
Aug 19, 2022 | 69.94 | 70.18 | 67.36 | 68.07 | 575,280 | -3.91(-5.44%) |
Aug 18, 2022 | 71.56 | 72.29 | 71.28 | 71.99 | 165,143 | +1.00(+1.40%) |
Aug 17, 2022 | 71.42 | 72.18 | 69.81 | 70.99 | 224,281 | -0.30(-0.43%) |
Aug 16, 2022 | 68.85 | 71.53 | 68.64 | 71.29 | 274,915 | +2.63(+3.83%) |
Aug 15, 2022 | 69.11 | 69.39 | 67.87 | 68.66 | 377,703 | -1.14(-1.63%) |
Aug 12, 2022 | 70.37 | 71.62 | 69.07 | 69.80 | 361,856 | -1.20(-1.69%) |
Aug 11, 2022 | 71.51 | 72.64 | 70.62 | 71.00 | 304,722 | +0.25(+0.36%) |
Aug 10, 2022 | 71.13 | 71.72 | 70.08 | 70.75 | 285,158 | +0.53(+0.75%) |
Aug 09, 2022 | 70.78 | 71.57 | 69.27 | 70.22 | 422,131 | +0.35(+0.50%) |
Aug 08, 2022 | 68.43 | 70.73 | 67.33 | 69.88 | 508,672 | +3.86(+5.84%) |
Aug 05, 2022 | 63.13 | 66.23 | 62.71 | 66.02 | 352,759 | +2.43(+3.82%) |
Aug 04, 2022 | 65.31 | 65.31 | 63.00 | 63.59 | 382,657 | -0.95(-1.47%) |
Aug 03, 2022 | 65.34 | 65.89 | 64.38 | 64.54 | 344,671 | -0.33(-0.51%) |
Aug 02, 2022 | 64.10 | 65.70 | 64.10 | 64.86 | 226,252 | +0.73(+1.14%) |
Aug 01, 2022 | 64.70 | 64.87 | 63.61 | 64.13 | 382,647 | -1.21(-1.85%) |
Jul 29, 2022 | 64.31 | 66.59 | 63.92 | 65.34 | 397,456 | +1.03(+1.61%) |
Jul 28, 2022 | 63.88 | 65.29 | 63.24 | 64.31 | 447,686 | +1.14(+1.80%) |
Jul 27, 2022 | 60.99 | 63.30 | 59.99 | 63.18 | 288,353 | +2.74(+4.53%) |
Jul 26, 2022 | 61.63 | 62.21 | 60.10 | 60.44 | 196,823 | -0.58(-0.95%) |
Jul 25, 2022 | 60.71 | 61.75 | 60.27 | 61.02 | 425,744 | +0.82(+1.36%) |
Jul 22, 2022 | 60.77 | 61.77 | 59.46 | 60.20 | 335,794 | +0.16(+0.27%) |
Jul 21, 2022 | 59.87 | 60.21 | 57.93 | 60.04 | 231,763 | -0.45(-0.74%) |
Jul 20, 2022 | 59.20 | 60.90 | 57.20 | 60.49 | 342,299 | +1.70(+2.89%) |
Jul 19, 2022 | 58.49 | 59.28 | 56.33 | 58.79 | 461,842 | +0.78(+1.34%) |
Jul 18, 2022 | 56.45 | 59.27 | 56.37 | 58.01 | 442,155 | +2.20(+3.93%) |
Jul 15, 2022 | 55.26 | 56.69 | 54.69 | 55.82 | 371,959 | +1.76(+3.26%) |
Jul 14, 2022 | 53.58 | 54.14 | 51.86 | 54.05 | 315,497 | -0.42(-0.78%) |
Jul 13, 2022 | 53.95 | 55.45 | 53.88 | 54.48 | 282,117 | -0.10(-0.19%) |
Jul 12, 2022 | 55.24 | 55.59 | 53.71 | 54.58 | 493,984 | -1.26(-2.25%) |
Jul 11, 2022 | 53.96 | 55.87 | 52.58 | 55.84 | 540,271 | +1.75(+3.24%) |
Jul 08, 2022 | 54.27 | 55.06 | 53.17 | 54.08 | 358,302 | -0.40(-0.74%) |
Jul 07, 2022 | 52.89 | 54.99 | 52.89 | 54.49 | 361,720 | +2.23(+4.27%) |
Jul 06, 2022 | 53.66 | 54.72 | 51.68 | 52.25 | 652,647 | -1.72(-3.18%) |
Jul 05, 2022 | 54.60 | 55.69 | 52.94 | 53.97 | 547,627 | -1.39(-2.51%) |