Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.99 | 50.40 | 49.78 | 49.78 | 18,515 | -0.29(-0.57%) |
Sep 29, 2022 | 50.21 | 50.21 | 49.66 | 50.06 | 51,075 | -0.77(-1.51%) |
Sep 28, 2022 | 50.00 | 50.83 | 49.79 | 50.83 | 67,668 | +0.69(+1.37%) |
Sep 27, 2022 | 50.73 | 50.94 | 49.95 | 50.14 | 29,600 | -0.42(-0.84%) |
Sep 26, 2022 | 51.16 | 51.24 | 50.40 | 50.57 | 38,493 | -1.23(-2.37%) |
Sep 23, 2022 | 52.49 | 52.49 | 51.49 | 51.79 | 40,988 | -1.51(-2.84%) |
Sep 22, 2022 | 53.55 | 53.61 | 53.15 | 53.31 | 26,632 | -0.18(-0.33%) |
Sep 21, 2022 | 54.16 | 54.25 | 53.48 | 53.48 | 52,630 | -0.50(-0.93%) |
Sep 20, 2022 | 54.20 | 54.20 | 53.80 | 53.99 | 10,581 | -0.75(-1.37%) |
Sep 19, 2022 | 54.00 | 54.73 | 54.00 | 54.73 | 8,394 | +0.16(+0.30%) |
Sep 16, 2022 | 54.24 | 54.57 | 54.24 | 54.57 | 40,038 | +0.03(+0.05%) |
Sep 15, 2022 | 54.68 | 54.92 | 54.44 | 54.54 | 17,436 | -0.26(-0.48%) |
Sep 14, 2022 | 54.90 | 54.98 | 54.62 | 54.81 | 35,036 | +0.03(+0.05%) |
Sep 13, 2022 | 55.42 | 55.62 | 54.70 | 54.78 | 13,867 | -1.50(-2.66%) |
Sep 12, 2022 | 56.12 | 56.44 | 56.10 | 56.28 | 6,161 | +0.63(+1.13%) |
Sep 09, 2022 | 55.43 | 55.73 | 55.35 | 55.65 | 19,736 | +0.98(+1.78%) |
Sep 08, 2022 | 54.12 | 54.72 | 54.12 | 54.68 | 14,334 | -0.02(-0.04%) |
Sep 07, 2022 | 54.01 | 54.70 | 54.01 | 54.70 | 22,483 | +0.59(+1.09%) |
Sep 06, 2022 | 54.61 | 54.61 | 54.05 | 54.11 | 5,887 | -0.33(-0.61%) |
Sep 02, 2022 | 55.03 | 55.27 | 54.30 | 54.44 | 25,951 | -0.24(-0.44%) |
Sep 01, 2022 | 54.61 | 54.84 | 54.33 | 54.68 | 31,712 | -0.41(-0.74%) |
Aug 31, 2022 | 55.33 | 55.47 | 55.09 | 55.09 | 28,073 | -0.41(-0.74%) |
Aug 30, 2022 | 56.16 | 56.16 | 55.43 | 55.50 | 14,955 | -0.59(-1.04%) |
Aug 29, 2022 | 56.05 | 56.24 | 55.92 | 56.09 | 34,226 | -0.06(-0.11%) |
Aug 26, 2022 | 57.15 | 57.15 | 56.13 | 56.15 | 15,030 | -0.78(-1.37%) |
Aug 25, 2022 | 56.58 | 56.95 | 56.57 | 56.93 | 14,833 | +0.50(+0.89%) |
Aug 24, 2022 | 56.36 | 56.64 | 56.33 | 56.43 | 14,917 | -0.23(-0.41%) |
Aug 23, 2022 | 56.57 | 56.88 | 56.55 | 56.66 | 24,568 | +0.04(+0.07%) |
Aug 22, 2022 | 56.91 | 56.91 | 56.60 | 56.62 | 13,943 | -0.77(-1.34%) |
Aug 19, 2022 | 57.43 | 57.43 | 57.20 | 57.40 | 8,763 | -0.37(-0.65%) |
Aug 18, 2022 | 57.88 | 57.92 | 57.62 | 57.77 | 26,238 | -0.21(-0.37%) |
Aug 17, 2022 | 57.75 | 58.14 | 57.73 | 57.98 | 40,037 | -0.30(-0.52%) |
Aug 16, 2022 | 57.82 | 58.30 | 57.82 | 58.29 | 70,427 | +0.37(+0.63%) |
Aug 15, 2022 | 57.67 | 57.95 | 57.48 | 57.92 | 14,747 | -0.32(-0.56%) |
Aug 12, 2022 | 57.98 | 58.26 | 57.91 | 58.24 | 6,995 | +0.43(+0.75%) |
Aug 11, 2022 | 57.93 | 58.08 | 57.80 | 57.81 | 25,181 | +0.31(+0.53%) |
Aug 10, 2022 | 57.44 | 57.64 | 57.21 | 57.50 | 13,881 | +0.95(+1.67%) |
Aug 09, 2022 | 56.62 | 56.73 | 56.51 | 56.56 | 12,229 | -0.05(-0.09%) |
Aug 08, 2022 | 56.69 | 56.85 | 56.55 | 56.61 | 19,559 | +0.29(+0.51%) |
Aug 05, 2022 | 56.01 | 56.32 | 56.01 | 56.32 | 6,377 | -0.11(-0.20%) |
Aug 04, 2022 | 56.52 | 56.61 | 56.43 | 56.43 | 14,366 | -0.22(-0.38%) |
Aug 03, 2022 | 56.68 | 56.75 | 56.48 | 56.65 | 26,868 | +0.10(+0.17%) |
Aug 02, 2022 | 56.84 | 56.97 | 56.55 | 56.55 | 41,120 | -0.68(-1.19%) |
Aug 01, 2022 | 57.11 | 57.35 | 57.11 | 57.23 | 18,456 | -0.14(-0.24%) |
Jul 29, 2022 | 56.93 | 57.40 | 56.89 | 57.37 | 20,965 | +0.48(+0.85%) |
Jul 28, 2022 | 56.71 | 56.89 | 56.36 | 56.88 | 7,909 | +0.39(+0.69%) |
Jul 27, 2022 | 56.18 | 56.66 | 56.03 | 56.50 | 14,647 | +0.51(+0.91%) |
Jul 26, 2022 | 56.34 | 56.37 | 55.91 | 55.99 | 319,016 | -0.37(-0.66%) |
Jul 25, 2022 | 56.14 | 56.45 | 56.14 | 56.36 | 20,998 | +0.62(+1.11%) |
Jul 22, 2022 | 56.01 | 56.07 | 55.61 | 55.74 | 32,322 | -0.21(-0.38%) |
Jul 21, 2022 | 55.61 | 55.95 | 55.38 | 55.95 | 15,148 | -0.02(-0.03%) |
Jul 20, 2022 | 56.34 | 56.34 | 55.84 | 55.97 | 7,325 | -0.58(-1.03%) |
Jul 19, 2022 | 56.27 | 56.58 | 56.27 | 56.55 | 44,363 | +0.91(+1.63%) |
Jul 18, 2022 | 56.00 | 56.19 | 55.61 | 55.64 | 21,855 | +0.32(+0.58%) |
Jul 15, 2022 | 55.21 | 55.37 | 54.93 | 55.33 | 8,236 | +0.42(+0.77%) |
Jul 14, 2022 | 54.67 | 54.95 | 54.45 | 54.91 | 14,760 | -0.86(-1.55%) |
Jul 13, 2022 | 55.45 | 55.91 | 55.37 | 55.77 | 22,785 | -0.28(-0.51%) |
Jul 12, 2022 | 55.85 | 56.36 | 55.85 | 56.05 | 73,139 | +0.09(+0.16%) |
Jul 11, 2022 | 55.89 | 56.03 | 55.80 | 55.96 | 19,826 | -0.52(-0.92%) |
Jul 08, 2022 | 56.43 | 56.68 | 56.31 | 56.48 | 20,806 | +0.10(+0.17%) |
Jul 07, 2022 | 56.42 | 56.42 | 56.31 | 56.38 | 6,914 | +0.55(+0.98%) |
Jul 06, 2022 | 55.98 | 55.98 | 55.48 | 55.83 | 11,782 | -0.31(-0.55%) |
Jul 05, 2022 | 56.06 | 56.14 | 55.47 | 56.14 | 10,269 | -1.01(-1.76%) |