Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.28 | 49.51 | 47.66 | 47.75 | 2,942,356 | -0.50(-1.04%) |
Sep 29, 2022 | 47.80 | 48.37 | 46.59 | 48.25 | 2,938,011 | -0.31(-0.64%) |
Sep 28, 2022 | 47.38 | 49.12 | 47.20 | 48.56 | 4,894,196 | +1.49(+3.17%) |
Sep 27, 2022 | 47.38 | 48.01 | 45.99 | 47.07 | 2,847,040 | +0.73(+1.58%) |
Sep 26, 2022 | 47.59 | 48.62 | 46.19 | 46.34 | 3,306,825 | -0.96(-2.03%) |
Sep 23, 2022 | 48.08 | 48.29 | 46.55 | 47.30 | 4,053,790 | -1.26(-2.59%) |
Sep 22, 2022 | 49.36 | 50.00 | 48.46 | 48.56 | 4,355,843 | -1.25(-2.51%) |
Sep 21, 2022 | 52.06 | 52.74 | 49.77 | 49.81 | 4,318,914 | -2.00(-3.86%) |
Sep 20, 2022 | 54.08 | 54.15 | 51.76 | 51.81 | 3,366,670 | -2.58(-4.74%) |
Sep 19, 2022 | 54.54 | 55.41 | 53.52 | 54.39 | 3,025,135 | -0.98(-1.77%) |
Sep 16, 2022 | 56.47 | 56.64 | 55.24 | 55.37 | 4,407,516 | -2.49(-4.30%) |
Sep 15, 2022 | 58.33 | 61.85 | 57.62 | 57.86 | 3,937,147 | -0.79(-1.35%) |
Sep 14, 2022 | 59.18 | 59.74 | 58.01 | 58.65 | 2,897,601 | -1.14(-1.91%) |
Sep 13, 2022 | 59.87 | 61.47 | 59.50 | 59.79 | 2,723,549 | -3.25(-5.16%) |
Sep 12, 2022 | 62.25 | 63.47 | 62.20 | 63.04 | 2,113,184 | +0.79(+1.27%) |
Sep 09, 2022 | 60.31 | 62.50 | 60.31 | 62.25 | 3,655,829 | +3.10(+5.24%) |
Sep 08, 2022 | 56.16 | 59.51 | 56.15 | 59.15 | 3,352,059 | +1.63(+2.83%) |
Sep 07, 2022 | 54.08 | 57.62 | 53.68 | 57.52 | 4,296,164 | +3.69(+6.85%) |
Sep 06, 2022 | 55.08 | 55.18 | 53.19 | 53.83 | 2,632,680 | -1.35(-2.45%) |
Sep 02, 2022 | 56.36 | 56.89 | 54.68 | 55.18 | 2,354,537 | -0.27(-0.49%) |
Sep 01, 2022 | 56.13 | 56.61 | 53.47 | 55.45 | 3,045,698 | -1.08(-1.91%) |
Aug 31, 2022 | 57.91 | 58.40 | 56.17 | 56.53 | 2,763,878 | +0.05(+0.09%) |
Aug 30, 2022 | 58.35 | 58.99 | 56.08 | 56.48 | 2,985,040 | -1.29(-2.23%) |
Aug 29, 2022 | 57.41 | 58.77 | 57.32 | 57.77 | 3,026,067 | -0.10(-0.17%) |
Aug 26, 2022 | 60.25 | 61.91 | 57.17 | 57.87 | 2,877,809 | -2.30(-3.82%) |
Aug 25, 2022 | 58.61 | 60.22 | 58.52 | 60.17 | 2,355,232 | +2.44(+4.23%) |
Aug 24, 2022 | 57.99 | 59.31 | 57.64 | 57.73 | 2,278,171 | -0.02(-0.03%) |
Aug 23, 2022 | 58.33 | 59.11 | 57.55 | 57.75 | 2,589,354 | -0.87(-1.48%) |
Aug 22, 2022 | 60.50 | 61.00 | 58.46 | 58.62 | 3,453,122 | -3.25(-5.25%) |
Aug 19, 2022 | 64.09 | 64.49 | 61.03 | 61.87 | 3,556,405 | -3.17(-4.87%) |
Aug 18, 2022 | 64.50 | 65.47 | 63.86 | 65.04 | 1,634,476 | +0.14(+0.22%) |
Aug 17, 2022 | 66.44 | 67.27 | 64.57 | 64.90 | 2,048,741 | -2.87(-4.23%) |
Aug 16, 2022 | 68.79 | 69.11 | 66.70 | 67.77 | 2,267,853 | -1.60(-2.31%) |
Aug 15, 2022 | 67.27 | 69.99 | 67.27 | 69.37 | 3,383,889 | +1.40(+2.06%) |
Aug 12, 2022 | 67.38 | 68.32 | 67.01 | 67.97 | 2,066,878 | +1.70(+2.57%) |
Aug 11, 2022 | 66.92 | 69.47 | 66.03 | 66.27 | 3,086,000 | +0.22(+0.33%) |
Aug 10, 2022 | 66.72 | 68.54 | 65.98 | 66.05 | 4,088,642 | +1.53(+2.37%) |
Aug 09, 2022 | 66.93 | 67.20 | 64.33 | 64.52 | 3,987,310 | -3.59(-5.27%) |
Aug 08, 2022 | 68.57 | 71.71 | 67.69 | 68.11 | 3,359,997 | +0.33(+0.49%) |
Aug 05, 2022 | 65.33 | 67.92 | 64.71 | 67.78 | 3,531,113 | +1.25(+1.88%) |
Aug 04, 2022 | 63.58 | 67.20 | 63.24 | 66.53 | 5,710,110 | +3.29(+5.20%) |
Aug 03, 2022 | 60.06 | 64.88 | 59.15 | 63.24 | 19,637,864 | -13.47(-17.56%) |
Aug 02, 2022 | 73.15 | 77.77 | 72.63 | 76.71 | 4,156,512 | +3.18(+4.32%) |
Aug 01, 2022 | 71.86 | 74.02 | 69.79 | 73.53 | 2,749,400 | +0.22(+0.30%) |
Jul 29, 2022 | 71.68 | 73.47 | 70.60 | 73.31 | 2,296,574 | +0.79(+1.09%) |
Jul 28, 2022 | 71.37 | 72.77 | 69.62 | 72.52 | 1,743,189 | +0.56(+0.78%) |
Jul 27, 2022 | 70.59 | 72.33 | 69.79 | 71.96 | 2,823,717 | +3.51(+5.13%) |
Jul 26, 2022 | 71.04 | 71.04 | 67.99 | 68.45 | 1,769,793 | -2.90(-4.06%) |
Jul 25, 2022 | 72.26 | 72.26 | 69.92 | 71.35 | 1,581,743 | -0.86(-1.19%) |
Jul 22, 2022 | 73.61 | 75.36 | 71.59 | 72.21 | 1,696,550 | -2.47(-3.31%) |
Jul 21, 2022 | 72.84 | 74.73 | 72.59 | 74.68 | 1,934,946 | +1.34(+1.83%) |
Jul 20, 2022 | 71.38 | 74.14 | 70.67 | 73.34 | 2,129,087 | +2.89(+4.10%) |
Jul 19, 2022 | 66.80 | 70.59 | 66.25 | 70.45 | 3,114,099 | +5.32(+8.17%) |
Jul 18, 2022 | 66.82 | 67.91 | 64.76 | 65.13 | 2,647,179 | -0.11(-0.17%) |
Jul 15, 2022 | 65.14 | 65.88 | 63.33 | 65.24 | 3,362,656 | +1.24(+1.94%) |
Jul 14, 2022 | 66.50 | 66.68 | 63.90 | 64.00 | 2,735,001 | -3.02(-4.51%) |
Jul 13, 2022 | 67.26 | 68.72 | 66.21 | 67.02 | 2,398,123 | -2.17(-3.14%) |
Jul 12, 2022 | 70.56 | 72.49 | 68.58 | 69.19 | 2,462,579 | -1.01(-1.44%) |
Jul 11, 2022 | 73.84 | 74.46 | 69.76 | 70.20 | 3,066,032 | -5.04(-6.70%) |
Jul 08, 2022 | 74.38 | 76.08 | 72.71 | 75.24 | 2,369,524 | -0.64(-0.84%) |
Jul 07, 2022 | 74.80 | 76.92 | 74.24 | 75.88 | 2,121,093 | +2.02(+2.73%) |
Jul 06, 2022 | 74.03 | 74.78 | 72.73 | 73.86 | 2,183,613 | -0.30(-0.40%) |
Jul 05, 2022 | 70.61 | 74.30 | 69.02 | 74.16 | 2,665,402 | +2.67(+3.73%) |