Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.75 | 53.84 | 53.63 | 53.78 | 184,349 | +0.03(+0.06%) |
Sep 29, 2022 | 53.63 | 53.78 | 53.58 | 53.75 | 92,381 | +0.09(+0.17%) |
Sep 28, 2022 | 53.71 | 53.76 | 53.66 | 53.66 | 108,061 | -0.07(-0.13%) |
Sep 27, 2022 | 53.63 | 53.78 | 53.63 | 53.73 | 125,834 | +0.17(+0.32%) |
Sep 26, 2022 | 53.62 | 53.72 | 53.50 | 53.56 | 149,645 | -0.02(-0.04%) |
Sep 23, 2022 | 53.55 | 53.71 | 53.46 | 53.58 | 108,552 | -0.12(-0.22%) |
Sep 22, 2022 | 53.55 | 53.74 | 53.51 | 53.70 | 69,982 | +0.09(+0.17%) |
Sep 21, 2022 | 53.74 | 53.81 | 53.54 | 53.61 | 144,869 | -0.18(-0.33%) |
Sep 20, 2022 | 53.50 | 53.80 | 53.42 | 53.79 | 102,912 | +0.42(+0.79%) |
Sep 19, 2022 | 53.50 | 53.60 | 53.35 | 53.37 | 110,129 | -0.08(-0.15%) |
Sep 16, 2022 | 53.40 | 53.64 | 53.40 | 53.45 | 220,509 | -0.05(-0.09%) |
Sep 15, 2022 | 53.40 | 53.58 | 53.40 | 53.50 | 163,322 | +0.10(+0.19%) |
Sep 14, 2022 | 53.40 | 53.44 | 53.32 | 53.40 | 193,062 | +0.04(+0.07%) |
Sep 13, 2022 | 53.31 | 53.45 | 53.30 | 53.36 | 491,695 | +0.05(+0.09%) |
Sep 12, 2022 | 53.43 | 53.56 | 53.26 | 53.31 | 311,882 | -0.09(-0.17%) |
Sep 09, 2022 | 53.42 | 53.51 | 53.38 | 53.40 | 90,097 | -0.02(-0.04%) |
Sep 08, 2022 | 53.30 | 53.47 | 53.30 | 53.42 | 141,795 | +0.12(+0.23%) |
Sep 07, 2022 | 53.30 | 53.47 | 53.28 | 53.30 | 101,913 | +0.03(+0.06%) |
Sep 06, 2022 | 53.40 | 53.43 | 53.25 | 53.27 | 209,221 | +0.04(+0.08%) |
Sep 02, 2022 | 53.42 | 53.52 | 53.23 | 53.23 | 170,513 | -0.21(-0.39%) |
Sep 01, 2022 | 53.30 | 53.57 | 53.19 | 53.44 | 353,441 | +0.20(+0.38%) |
Aug 31, 2022 | 53.40 | 53.55 | 53.23 | 53.24 | 197,836 | -0.22(-0.41%) |
Aug 30, 2022 | 53.21 | 53.48 | 53.21 | 53.46 | 174,156 | +0.22(+0.41%) |
Aug 29, 2022 | 53.31 | 53.43 | 53.22 | 53.24 | 179,934 | -0.13(-0.24%) |
Aug 26, 2022 | 53.44 | 53.48 | 53.20 | 53.37 | 131,167 | -0.12(-0.22%) |
Aug 25, 2022 | 53.33 | 53.52 | 53.31 | 53.49 | 99,383 | +0.16(+0.30%) |
Aug 24, 2022 | 53.36 | 53.41 | 53.26 | 53.33 | 120,102 | -0.03(-0.06%) |
Aug 23, 2022 | 53.34 | 53.43 | 53.33 | 53.36 | 197,232 | +0.05(+0.09%) |
Aug 22, 2022 | 53.37 | 53.46 | 53.25 | 53.31 | 104,866 | -0.16(-0.30%) |
Aug 19, 2022 | 53.22 | 53.50 | 53.20 | 53.47 | 210,926 | +0.23(+0.43%) |
Aug 18, 2022 | 53.20 | 53.60 | 53.19 | 53.24 | 237,007 | -0.01(-0.02%) |
Aug 17, 2022 | 53.20 | 53.32 | 53.12 | 53.25 | 372,142 | +0.14(+0.26%) |
Aug 16, 2022 | 53.20 | 53.30 | 53.06 | 53.11 | 501,416 | -0.15(-0.28%) |
Aug 15, 2022 | 53.25 | 53.35 | 53.12 | 53.26 | 546,763 | +0.03(+0.06%) |
Aug 12, 2022 | 53.13 | 53.35 | 53.10 | 53.23 | 281,610 | +0.11(+0.21%) |
Aug 11, 2022 | 53.05 | 53.36 | 53.00 | 53.12 | 709,611 | +0.09(+0.17%) |
Aug 10, 2022 | 53.01 | 53.13 | 53.01 | 53.03 | 829,046 | +0.00(+0.00%) |
Aug 09, 2022 | 53.01 | 53.10 | 52.94 | 53.03 | 1,206,500 | +0.00(+0.00%) |
Aug 08, 2022 | 53.01 | 53.14 | 52.93 | 53.03 | 3,769,212 | +11.93(+29.03%) |
Aug 05, 2022 | 40.21 | 41.13 | 40.00 | 41.10 | 39,984 | +0.60(+1.48%) |
Aug 04, 2022 | 39.74 | 40.57 | 39.74 | 40.50 | 27,707 | +0.59(+1.48%) |
Aug 03, 2022 | 40.40 | 40.40 | 39.12 | 39.91 | 30,037 | -0.13(-0.32%) |
Aug 02, 2022 | 39.89 | 40.48 | 39.83 | 40.04 | 21,114 | -0.06(-0.15%) |
Aug 01, 2022 | 40.24 | 40.70 | 39.86 | 40.10 | 47,801 | -0.57(-1.40%) |
Jul 29, 2022 | 39.05 | 41.18 | 39.05 | 40.67 | 51,414 | +1.26(+3.20%) |
Jul 28, 2022 | 39.00 | 40.52 | 37.27 | 39.41 | 57,189 | +1.40(+3.68%) |
Jul 27, 2022 | 36.67 | 38.17 | 36.67 | 38.01 | 50,799 | +1.42(+3.88%) |
Jul 26, 2022 | 36.08 | 37.21 | 36.08 | 36.59 | 39,091 | +0.09(+0.25%) |
Jul 25, 2022 | 36.33 | 36.77 | 35.56 | 36.50 | 44,281 | +0.30(+0.83%) |
Jul 22, 2022 | 37.03 | 37.11 | 35.92 | 36.20 | 22,501 | -1.06(-2.84%) |
Jul 21, 2022 | 36.77 | 37.26 | 36.42 | 37.26 | 32,568 | +0.59(+1.61%) |
Jul 20, 2022 | 35.98 | 37.21 | 35.98 | 36.67 | 36,987 | +0.47(+1.30%) |
Jul 19, 2022 | 34.80 | 36.62 | 34.80 | 36.20 | 34,441 | +1.77(+5.14%) |
Jul 18, 2022 | 35.00 | 35.52 | 34.37 | 34.43 | 25,466 | -0.32(-0.92%) |
Jul 15, 2022 | 33.55 | 34.80 | 33.22 | 34.75 | 59,987 | +1.66(+5.02%) |
Jul 14, 2022 | 33.35 | 33.77 | 32.72 | 33.09 | 64,746 | -0.41(-1.22%) |
Jul 13, 2022 | 33.39 | 33.90 | 33.22 | 33.50 | 44,389 | -0.33(-0.98%) |
Jul 12, 2022 | 33.92 | 34.41 | 33.39 | 33.83 | 36,186 | +0.13(+0.39%) |
Jul 11, 2022 | 33.37 | 33.91 | 33.07 | 33.70 | 31,550 | -0.16(-0.47%) |
Jul 08, 2022 | 33.91 | 34.04 | 33.04 | 33.86 | 38,445 | -0.07(-0.21%) |
Jul 07, 2022 | 33.35 | 34.10 | 33.00 | 33.93 | 40,293 | +1.21(+3.70%) |
Jul 06, 2022 | 33.13 | 33.82 | 32.12 | 32.72 | 46,210 | -0.80(-2.39%) |
Jul 05, 2022 | 31.65 | 33.78 | 30.98 | 33.52 | 142,736 | +1.71(+5.38%) |