Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.41 | 41.60 | 39.98 | 40.05 | 1,568,864 | -1.28(-3.11%) |
Sep 29, 2022 | 44.46 | 44.78 | 41.04 | 41.33 | 1,025,057 | -3.75(-8.31%) |
Sep 28, 2022 | 45.25 | 45.46 | 44.43 | 45.08 | 939,406 | +0.07(+0.17%) |
Sep 27, 2022 | 47.23 | 48.02 | 44.68 | 45.00 | 842,574 | -1.27(-2.75%) |
Sep 26, 2022 | 46.59 | 48.03 | 46.09 | 46.28 | 754,744 | -0.52(-1.10%) |
Sep 23, 2022 | 46.74 | 47.54 | 46.10 | 46.79 | 957,086 | -0.81(-1.71%) |
Sep 22, 2022 | 47.55 | 48.13 | 46.86 | 47.61 | 976,970 | -0.27(-0.57%) |
Sep 21, 2022 | 50.12 | 50.12 | 47.80 | 47.88 | 777,321 | -1.70(-3.42%) |
Sep 20, 2022 | 49.91 | 50.26 | 49.10 | 49.58 | 706,593 | -1.04(-2.05%) |
Sep 19, 2022 | 50.37 | 51.69 | 49.53 | 50.62 | 795,609 | -0.33(-0.64%) |
Sep 16, 2022 | 49.17 | 51.74 | 48.90 | 50.94 | 1,544,666 | +0.88(+1.76%) |
Sep 15, 2022 | 52.19 | 54.20 | 49.93 | 50.06 | 1,263,710 | -2.60(-4.94%) |
Sep 14, 2022 | 52.98 | 53.34 | 51.41 | 52.67 | 870,815 | -0.56(-1.06%) |
Sep 13, 2022 | 53.75 | 54.44 | 52.86 | 53.23 | 915,309 | -2.71(-4.84%) |
Sep 12, 2022 | 55.07 | 57.43 | 54.77 | 55.94 | 679,472 | +1.70(+3.13%) |
Sep 09, 2022 | 55.02 | 55.51 | 54.22 | 54.24 | 792,982 | +0.12(+0.23%) |
Sep 08, 2022 | 53.30 | 54.17 | 51.70 | 54.12 | 925,070 | +0.15(+0.28%) |
Sep 07, 2022 | 53.94 | 54.57 | 52.59 | 53.97 | 971,786 | -0.28(-0.52%) |
Sep 06, 2022 | 57.59 | 57.78 | 52.43 | 54.25 | 1,290,925 | -3.04(-5.31%) |
Sep 02, 2022 | 59.49 | 59.92 | 57.16 | 57.30 | 804,276 | -1.32(-2.25%) |
Sep 01, 2022 | 61.25 | 61.69 | 56.98 | 58.62 | 1,372,411 | -4.10(-6.54%) |
Aug 31, 2022 | 64.74 | 65.35 | 62.67 | 62.72 | 582,986 | -1.71(-2.66%) |
Aug 30, 2022 | 66.41 | 66.76 | 64.24 | 64.43 | 408,311 | -1.76(-2.66%) |
Aug 29, 2022 | 67.20 | 67.67 | 66.11 | 66.20 | 631,725 | -1.84(-2.70%) |
Aug 26, 2022 | 71.15 | 71.33 | 67.06 | 68.03 | 604,949 | -2.78(-3.93%) |
Aug 25, 2022 | 69.22 | 70.88 | 68.95 | 70.81 | 351,362 | +2.20(+3.21%) |
Aug 24, 2022 | 69.11 | 69.77 | 68.32 | 68.61 | 387,650 | -0.39(-0.57%) |
Aug 23, 2022 | 69.50 | 70.40 | 68.38 | 69.00 | 502,482 | -0.49(-0.71%) |
Aug 22, 2022 | 70.75 | 70.75 | 68.74 | 69.49 | 593,083 | -1.80(-2.53%) |
Aug 19, 2022 | 75.20 | 75.20 | 70.39 | 71.30 | 757,812 | -4.73(-6.22%) |
Aug 18, 2022 | 76.19 | 76.23 | 74.94 | 76.02 | 352,936 | -0.21(-0.28%) |
Aug 17, 2022 | 77.41 | 77.56 | 74.94 | 76.23 | 469,228 | -2.28(-2.91%) |
Aug 16, 2022 | 77.01 | 78.95 | 75.67 | 78.52 | 360,511 | +0.98(+1.27%) |
Aug 15, 2022 | 75.58 | 77.73 | 75.20 | 77.53 | 551,807 | +1.78(+2.35%) |
Aug 12, 2022 | 76.87 | 76.87 | 74.79 | 75.75 | 494,226 | -0.39(-0.51%) |
Aug 11, 2022 | 76.27 | 78.23 | 75.73 | 76.14 | 510,158 | +1.07(+1.42%) |
Aug 10, 2022 | 73.12 | 75.46 | 72.65 | 75.07 | 586,779 | +4.40(+6.23%) |
Aug 09, 2022 | 76.60 | 76.60 | 70.65 | 70.67 | 948,683 | -6.17(-8.03%) |
Aug 08, 2022 | 76.12 | 78.76 | 75.47 | 76.85 | 482,403 | +1.88(+2.50%) |
Aug 05, 2022 | 73.98 | 75.34 | 73.25 | 74.97 | 617,895 | +0.45(+0.60%) |
Aug 04, 2022 | 75.51 | 78.31 | 74.23 | 74.53 | 988,056 | -1.75(-2.29%) |
Aug 03, 2022 | 81.03 | 81.66 | 75.10 | 76.27 | 1,113,925 | -4.90(-6.04%) |
Aug 02, 2022 | 80.77 | 83.57 | 79.23 | 81.17 | 657,517 | -0.64(-0.78%) |
Aug 01, 2022 | 81.41 | 82.03 | 78.95 | 81.81 | 532,808 | -0.77(-0.93%) |
Jul 29, 2022 | 82.08 | 82.86 | 80.86 | 82.59 | 430,254 | +1.28(+1.58%) |
Jul 28, 2022 | 78.73 | 81.33 | 78.11 | 81.30 | 403,200 | +2.79(+3.56%) |
Jul 27, 2022 | 76.69 | 79.07 | 76.06 | 78.51 | 257,129 | +2.16(+2.83%) |
Jul 26, 2022 | 76.88 | 77.62 | 75.30 | 76.35 | 304,150 | -0.88(-1.14%) |
Jul 25, 2022 | 78.52 | 78.69 | 76.71 | 77.23 | 425,283 | -0.95(-1.21%) |
Jul 22, 2022 | 79.85 | 81.09 | 77.93 | 78.18 | 539,816 | -2.78(-3.43%) |
Jul 21, 2022 | 80.73 | 81.21 | 79.48 | 80.95 | 276,025 | +0.01(+0.01%) |
Jul 20, 2022 | 78.38 | 81.21 | 78.38 | 80.94 | 333,550 | +2.59(+3.31%) |
Jul 19, 2022 | 76.34 | 79.61 | 75.97 | 78.35 | 386,669 | +3.12(+4.15%) |
Jul 18, 2022 | 75.43 | 77.07 | 75.03 | 75.23 | 332,362 | +0.63(+0.85%) |
Jul 15, 2022 | 73.80 | 75.20 | 73.30 | 74.60 | 365,023 | +1.18(+1.61%) |
Jul 14, 2022 | 74.37 | 74.70 | 72.33 | 73.42 | 414,551 | -1.85(-2.45%) |
Jul 13, 2022 | 73.87 | 76.37 | 72.98 | 75.27 | 351,475 | -0.02(-0.02%) |
Jul 12, 2022 | 74.20 | 76.41 | 73.45 | 75.29 | 360,589 | +0.73(+0.98%) |
Jul 11, 2022 | 74.90 | 76.43 | 74.14 | 74.55 | 585,238 | -0.59(-0.79%) |
Jul 08, 2022 | 75.99 | 76.94 | 74.39 | 75.15 | 364,425 | -1.23(-1.62%) |
Jul 07, 2022 | 75.79 | 77.11 | 75.09 | 76.38 | 549,513 | +0.93(+1.23%) |
Jul 06, 2022 | 75.61 | 76.44 | 74.37 | 75.45 | 696,764 | -0.61(-0.81%) |
Jul 05, 2022 | 73.17 | 76.20 | 72.42 | 76.07 | 546,726 | +1.62(+2.18%) |