Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.49 | 57.91 | 54.01 | 55.31 | 3,209,412 | +0.46(+0.84%) |
Sep 29, 2022 | 55.77 | 56.48 | 53.38 | 54.85 | 3,568,945 | -2.65(-4.61%) |
Sep 28, 2022 | 56.63 | 57.97 | 55.80 | 57.50 | 3,518,591 | +1.02(+1.81%) |
Sep 27, 2022 | 55.30 | 57.92 | 55.30 | 56.48 | 5,879,886 | +2.70(+5.02%) |
Sep 26, 2022 | 54.26 | 57.36 | 53.75 | 53.78 | 3,399,668 | -0.65(-1.19%) |
Sep 23, 2022 | 56.10 | 57.44 | 53.09 | 54.43 | 5,591,046 | -2.49(-4.37%) |
Sep 22, 2022 | 61.30 | 62.21 | 56.33 | 56.92 | 5,037,386 | -4.68(-7.60%) |
Sep 21, 2022 | 61.85 | 65.29 | 61.01 | 61.60 | 5,213,315 | +0.47(+0.77%) |
Sep 20, 2022 | 60.50 | 62.05 | 59.78 | 61.13 | 4,761,095 | -0.07(-0.11%) |
Sep 19, 2022 | 58.45 | 61.42 | 58.45 | 61.20 | 3,005,785 | +2.28(+3.87%) |
Sep 16, 2022 | 59.64 | 59.72 | 57.35 | 58.92 | 12,781,262 | -2.03(-3.33%) |
Sep 15, 2022 | 60.49 | 63.14 | 59.90 | 60.95 | 3,830,912 | -0.47(-0.77%) |
Sep 14, 2022 | 60.00 | 61.55 | 58.00 | 61.42 | 3,816,844 | +1.57(+2.62%) |
Sep 13, 2022 | 62.31 | 62.75 | 59.06 | 59.85 | 5,834,253 | -7.09(-10.59%) |
Sep 12, 2022 | 65.46 | 67.09 | 64.28 | 66.94 | 3,783,307 | +1.11(+1.69%) |
Sep 09, 2022 | 63.68 | 67.12 | 63.55 | 65.83 | 4,867,244 | +3.25(+5.19%) |
Sep 08, 2022 | 59.46 | 62.72 | 59.17 | 62.58 | 4,071,918 | +1.56(+2.56%) |
Sep 07, 2022 | 58.55 | 61.34 | 58.07 | 61.02 | 3,558,190 | +2.47(+4.22%) |
Sep 06, 2022 | 58.32 | 59.52 | 57.15 | 58.55 | 4,339,814 | -0.16(-0.27%) |
Sep 02, 2022 | 60.52 | 61.68 | 58.41 | 58.71 | 3,464,906 | -0.61(-1.03%) |
Sep 01, 2022 | 61.00 | 61.49 | 57.06 | 59.32 | 5,031,668 | -3.25(-5.19%) |
Aug 31, 2022 | 65.16 | 65.94 | 62.35 | 62.57 | 3,234,933 | -1.21(-1.90%) |
Aug 30, 2022 | 65.30 | 66.33 | 61.59 | 63.78 | 2,812,046 | -0.45(-0.70%) |
Aug 29, 2022 | 62.59 | 65.15 | 62.22 | 64.23 | 2,633,911 | -0.16(-0.25%) |
Aug 26, 2022 | 68.03 | 68.33 | 64.25 | 64.39 | 3,310,016 | -3.85(-5.64%) |
Aug 25, 2022 | 68.00 | 68.99 | 66.93 | 68.24 | 2,679,201 | +2.09(+3.16%) |
Aug 24, 2022 | 65.75 | 67.64 | 65.41 | 66.15 | 2,866,008 | +0.89(+1.36%) |
Aug 23, 2022 | 66.10 | 68.34 | 65.24 | 65.26 | 2,676,036 | -0.52(-0.79%) |
Aug 22, 2022 | 66.28 | 67.55 | 64.54 | 65.78 | 3,337,317 | -2.75(-4.01%) |
Aug 19, 2022 | 71.00 | 71.78 | 67.32 | 68.53 | 4,890,512 | -4.51(-6.17%) |
Aug 18, 2022 | 74.70 | 74.70 | 72.82 | 73.04 | 2,580,236 | -1.47(-1.97%) |
Aug 17, 2022 | 75.45 | 76.74 | 74.07 | 74.51 | 2,821,559 | -3.29(-4.23%) |
Aug 16, 2022 | 76.67 | 78.77 | 72.76 | 77.80 | 6,018,043 | -0.28(-0.36%) |
Aug 15, 2022 | 77.00 | 80.32 | 76.79 | 78.08 | 3,726,517 | +0.45(+0.58%) |
Aug 12, 2022 | 76.50 | 77.70 | 74.30 | 77.63 | 3,493,488 | +2.68(+3.58%) |
Aug 11, 2022 | 79.94 | 80.99 | 74.01 | 74.95 | 4,762,577 | -3.66(-4.66%) |
Aug 10, 2022 | 75.63 | 78.73 | 74.10 | 78.61 | 5,759,181 | +6.98(+9.74%) |
Aug 09, 2022 | 72.68 | 73.70 | 70.03 | 71.63 | 4,664,279 | -2.05(-2.78%) |
Aug 08, 2022 | 74.43 | 77.15 | 73.33 | 73.68 | 8,693,731 | -0.56(-0.75%) |
Aug 05, 2022 | 68.58 | 74.56 | 66.00 | 74.24 | 22,635,744 | +15.81(+27.06%) |
Aug 04, 2022 | 57.42 | 58.97 | 55.64 | 58.43 | 6,825,820 | +0.07(+0.12%) |
Aug 03, 2022 | 54.11 | 58.73 | 54.11 | 58.36 | 5,310,366 | +5.28(+9.95%) |
Aug 02, 2022 | 50.00 | 54.04 | 49.73 | 53.08 | 4,414,444 | +1.92(+3.75%) |
Aug 01, 2022 | 49.61 | 53.39 | 48.53 | 51.16 | 5,466,844 | +0.84(+1.67%) |
Jul 29, 2022 | 48.76 | 50.44 | 47.92 | 50.32 | 4,169,317 | +1.67(+3.43%) |
Jul 28, 2022 | 48.16 | 49.41 | 46.26 | 48.65 | 3,630,766 | -0.03(-0.06%) |
Jul 27, 2022 | 47.47 | 49.09 | 46.25 | 48.68 | 4,822,663 | +3.00(+6.57%) |
Jul 26, 2022 | 48.55 | 48.71 | 45.25 | 45.68 | 5,102,492 | -4.11(-8.25%) |
Jul 25, 2022 | 51.25 | 51.45 | 49.13 | 49.79 | 2,548,097 | -1.86(-3.60%) |
Jul 22, 2022 | 55.18 | 56.30 | 51.49 | 51.65 | 3,778,603 | -4.17(-7.47%) |
Jul 21, 2022 | 53.18 | 55.88 | 52.53 | 55.82 | 3,856,903 | +2.82(+5.32%) |
Jul 20, 2022 | 50.44 | 55.93 | 50.40 | 53.00 | 8,265,934 | +3.46(+6.98%) |
Jul 19, 2022 | 50.20 | 50.32 | 46.87 | 49.54 | 4,550,994 | +0.71(+1.45%) |
Jul 18, 2022 | 47.92 | 50.29 | 47.35 | 48.83 | 5,208,650 | +2.23(+4.79%) |
Jul 15, 2022 | 45.66 | 46.69 | 44.25 | 46.60 | 4,887,321 | +1.99(+4.46%) |
Jul 14, 2022 | 46.11 | 46.33 | 43.67 | 44.61 | 5,478,243 | -2.17(-4.64%) |
Jul 13, 2022 | 45.46 | 48.84 | 44.29 | 46.78 | 4,809,605 | -0.59(-1.25%) |
Jul 12, 2022 | 51.02 | 53.56 | 47.02 | 47.37 | 5,272,423 | -3.32(-6.55%) |
Jul 11, 2022 | 51.94 | 52.29 | 48.84 | 50.69 | 4,014,590 | -1.39(-2.67%) |
Jul 08, 2022 | 51.27 | 54.15 | 49.90 | 52.08 | 4,546,861 | -0.66(-1.25%) |
Jul 07, 2022 | 49.96 | 53.59 | 49.91 | 52.74 | 4,249,513 | +2.39(+4.75%) |
Jul 06, 2022 | 50.46 | 52.25 | 49.41 | 50.35 | 5,802,026 | -0.15(-0.30%) |
Jul 05, 2022 | 44.73 | 50.58 | 43.82 | 50.50 | 5,681,731 | +4.60(+10.02%) |