Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.99 | 69.89 | 64.99 | 68.30 | 2,101,584 | +2.89(+4.42%) |
Sep 29, 2022 | 62.37 | 68.13 | 59.96 | 65.41 | 2,368,756 | +2.41(+3.83%) |
Sep 28, 2022 | 62.49 | 63.72 | 61.43 | 63.00 | 801,061 | +1.24(+2.01%) |
Sep 27, 2022 | 60.06 | 62.81 | 59.76 | 61.76 | 1,036,388 | +2.46(+4.15%) |
Sep 26, 2022 | 58.25 | 62.43 | 58.14 | 59.30 | 842,286 | +0.98(+1.68%) |
Sep 23, 2022 | 60.78 | 61.16 | 56.02 | 58.32 | 1,693,932 | -2.77(-4.53%) |
Sep 22, 2022 | 61.96 | 62.29 | 59.78 | 61.09 | 1,033,444 | -1.81(-2.88%) |
Sep 21, 2022 | 64.16 | 64.97 | 62.65 | 62.90 | 939,273 | -0.66(-1.04%) |
Sep 20, 2022 | 63.40 | 64.80 | 62.28 | 63.56 | 685,675 | -0.24(-0.38%) |
Sep 19, 2022 | 62.54 | 63.99 | 62.07 | 63.80 | 916,009 | +1.24(+1.98%) |
Sep 16, 2022 | 63.63 | 63.96 | 61.69 | 62.56 | 2,248,143 | -2.19(-3.38%) |
Sep 15, 2022 | 66.00 | 68.05 | 64.66 | 64.75 | 1,216,744 | -1.92(-2.88%) |
Sep 14, 2022 | 65.31 | 67.55 | 64.70 | 66.67 | 878,363 | +1.62(+2.49%) |
Sep 13, 2022 | 66.50 | 66.92 | 64.44 | 65.05 | 909,919 | -2.22(-3.30%) |
Sep 12, 2022 | 67.33 | 67.50 | 65.36 | 67.27 | 1,229,701 | -0.30(-0.44%) |
Sep 09, 2022 | 69.00 | 70.00 | 67.38 | 67.57 | 2,193,157 | -0.96(-1.40%) |
Sep 08, 2022 | 63.98 | 68.57 | 63.81 | 68.53 | 1,728,393 | +4.28(+6.66%) |
Sep 07, 2022 | 58.33 | 64.81 | 58.27 | 64.25 | 3,024,617 | +6.24(+10.76%) |
Sep 06, 2022 | 60.39 | 61.00 | 57.35 | 58.01 | 3,928,485 | -4.68(-7.47%) |
Sep 02, 2022 | 64.18 | 65.42 | 62.47 | 62.69 | 1,102,750 | -0.89(-1.40%) |
Sep 01, 2022 | 60.30 | 63.78 | 59.04 | 63.58 | 1,327,918 | +3.07(+5.07%) |
Aug 31, 2022 | 59.03 | 60.92 | 58.59 | 60.51 | 1,205,056 | +1.67(+2.84%) |
Aug 30, 2022 | 58.45 | 59.68 | 57.37 | 58.84 | 1,052,426 | +0.74(+1.27%) |
Aug 29, 2022 | 54.26 | 58.90 | 54.18 | 58.10 | 1,729,415 | +2.27(+4.07%) |
Aug 26, 2022 | 59.43 | 59.43 | 54.98 | 55.83 | 1,717,357 | -3.48(-5.87%) |
Aug 25, 2022 | 61.74 | 62.60 | 58.18 | 59.31 | 1,748,916 | -1.81(-2.96%) |
Aug 24, 2022 | 64.85 | 64.90 | 60.02 | 61.12 | 3,526,319 | -5.27(-7.94%) |
Aug 23, 2022 | 65.00 | 67.22 | 64.90 | 66.39 | 734,226 | +1.36(+2.09%) |
Aug 22, 2022 | 64.13 | 66.58 | 63.66 | 65.03 | 652,552 | +0.11(+0.17%) |
Aug 19, 2022 | 65.33 | 65.81 | 64.41 | 64.92 | 665,584 | -0.58(-0.89%) |
Aug 18, 2022 | 68.76 | 68.76 | 64.59 | 65.50 | 1,099,511 | -3.17(-4.62%) |
Aug 17, 2022 | 68.00 | 69.98 | 67.31 | 68.67 | 911,799 | +0.26(+0.38%) |
Aug 16, 2022 | 68.00 | 69.11 | 67.13 | 68.41 | 741,201 | -0.23(-0.34%) |
Aug 15, 2022 | 67.21 | 69.45 | 67.21 | 68.64 | 938,068 | +0.69(+1.02%) |
Aug 12, 2022 | 66.10 | 68.87 | 66.10 | 67.95 | 1,760,568 | +2.49(+3.80%) |
Aug 11, 2022 | 65.63 | 67.40 | 65.18 | 65.46 | 890,847 | -0.98(-1.48%) |
Aug 10, 2022 | 64.69 | 66.59 | 64.41 | 66.44 | 1,001,504 | +2.15(+3.34%) |
Aug 09, 2022 | 63.45 | 65.50 | 61.28 | 64.29 | 1,125,116 | +1.96(+3.14%) |
Aug 08, 2022 | 62.50 | 65.43 | 61.69 | 62.33 | 1,311,092 | -1.00(-1.58%) |
Aug 05, 2022 | 60.90 | 63.50 | 59.44 | 63.33 | 780,317 | +2.00(+3.26%) |
Aug 04, 2022 | 58.05 | 62.37 | 58.03 | 61.33 | 1,237,042 | +3.45(+5.96%) |
Aug 03, 2022 | 56.00 | 58.86 | 55.98 | 57.88 | 1,004,749 | +2.21(+3.97%) |
Aug 02, 2022 | 55.67 | 56.49 | 54.76 | 55.67 | 716,079 | -0.09(-0.16%) |
Aug 01, 2022 | 55.99 | 58.10 | 55.72 | 55.76 | 1,491,545 | -0.55(-0.98%) |
Jul 29, 2022 | 57.00 | 57.61 | 55.65 | 56.31 | 701,049 | -0.99(-1.73%) |
Jul 28, 2022 | 57.74 | 57.77 | 54.46 | 57.30 | 995,571 | -0.10(-0.17%) |
Jul 27, 2022 | 55.13 | 57.41 | 53.91 | 57.40 | 3,061,553 | +1.71(+3.07%) |
Jul 26, 2022 | 54.44 | 56.54 | 53.87 | 55.69 | 1,079,265 | +1.35(+2.48%) |
Jul 25, 2022 | 52.59 | 54.65 | 51.99 | 54.34 | 744,678 | +1.55(+2.94%) |
Jul 22, 2022 | 53.15 | 53.67 | 52.36 | 52.79 | 777,127 | +0.19(+0.36%) |
Jul 21, 2022 | 50.52 | 52.60 | 50.01 | 52.60 | 1,151,548 | +1.79(+3.52%) |
Jul 20, 2022 | 52.40 | 53.53 | 49.47 | 50.81 | 1,499,518 | -1.25(-2.40%) |
Jul 19, 2022 | 56.42 | 56.92 | 51.26 | 52.06 | 6,979,564 | +7.30(+16.31%) |
Jul 18, 2022 | 46.72 | 47.70 | 44.07 | 44.76 | 650,844 | -1.31(-2.84%) |
Jul 15, 2022 | 46.33 | 46.33 | 44.53 | 46.07 | 622,527 | +0.58(+1.28%) |
Jul 14, 2022 | 47.85 | 47.85 | 45.45 | 45.49 | 533,608 | -2.53(-5.27%) |
Jul 13, 2022 | 47.13 | 49.38 | 46.63 | 48.02 | 541,890 | +0.00(+0.00%) |
Jul 12, 2022 | 46.66 | 48.23 | 45.80 | 48.02 | 903,306 | +1.34(+2.87%) |
Jul 11, 2022 | 48.42 | 48.42 | 46.55 | 46.68 | 659,714 | -2.28(-4.66%) |
Jul 08, 2022 | 47.95 | 49.60 | 47.87 | 48.96 | 1,062,757 | +0.08(+0.16%) |
Jul 07, 2022 | 48.00 | 50.56 | 47.27 | 48.88 | 1,069,000 | +1.36(+2.86%) |
Jul 06, 2022 | 48.00 | 50.71 | 47.04 | 47.52 | 1,085,133 | -0.49(-1.02%) |
Jul 05, 2022 | 44.62 | 48.01 | 44.44 | 48.01 | 1,229,311 | +2.58(+5.68%) |