Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.12 | 58.51 | 56.44 | 56.51 | 465,019 | -0.56(-0.98%) |
Sep 29, 2022 | 57.30 | 57.42 | 56.46 | 57.07 | 390,743 | -0.46(-0.80%) |
Sep 28, 2022 | 55.42 | 57.66 | 54.78 | 57.53 | 364,456 | +2.48(+4.50%) |
Sep 27, 2022 | 54.73 | 55.41 | 54.25 | 55.05 | 272,482 | +0.75(+1.38%) |
Sep 26, 2022 | 53.86 | 54.74 | 53.86 | 54.30 | 328,706 | +0.30(+0.56%) |
Sep 23, 2022 | 53.81 | 54.04 | 52.79 | 54.00 | 287,162 | -0.05(-0.09%) |
Sep 22, 2022 | 55.07 | 55.07 | 53.75 | 54.05 | 249,272 | -1.10(-1.99%) |
Sep 21, 2022 | 56.36 | 57.14 | 55.14 | 55.15 | 264,741 | -1.00(-1.78%) |
Sep 20, 2022 | 56.85 | 56.86 | 55.52 | 56.15 | 276,713 | -1.08(-1.89%) |
Sep 19, 2022 | 57.25 | 57.55 | 55.93 | 57.23 | 205,716 | -0.74(-1.28%) |
Sep 16, 2022 | 58.71 | 58.88 | 57.66 | 57.97 | 1,493,516 | -1.39(-2.34%) |
Sep 15, 2022 | 60.45 | 61.36 | 59.18 | 59.36 | 259,410 | -0.95(-1.58%) |
Sep 14, 2022 | 59.75 | 60.95 | 59.43 | 60.31 | 346,969 | +0.30(+0.50%) |
Sep 13, 2022 | 60.37 | 60.99 | 59.42 | 60.01 | 311,734 | -1.78(-2.88%) |
Sep 12, 2022 | 61.20 | 61.93 | 60.90 | 61.79 | 355,424 | +0.34(+0.55%) |
Sep 09, 2022 | 61.31 | 61.88 | 60.92 | 61.45 | 290,655 | +0.41(+0.67%) |
Sep 08, 2022 | 59.30 | 61.28 | 59.10 | 61.04 | 315,449 | +1.23(+2.06%) |
Sep 07, 2022 | 57.89 | 59.92 | 57.70 | 59.81 | 373,283 | +2.14(+3.71%) |
Sep 06, 2022 | 57.43 | 58.41 | 57.00 | 57.67 | 396,764 | +0.07(+0.12%) |
Sep 02, 2022 | 59.38 | 59.64 | 57.04 | 57.60 | 393,798 | -1.00(-1.71%) |
Sep 01, 2022 | 58.41 | 59.19 | 57.87 | 58.60 | 328,914 | -0.63(-1.06%) |
Aug 31, 2022 | 59.33 | 59.80 | 58.84 | 59.23 | 190,551 | +0.47(+0.80%) |
Aug 30, 2022 | 59.58 | 59.81 | 58.48 | 58.76 | 237,223 | -0.65(-1.09%) |
Aug 29, 2022 | 59.55 | 59.75 | 58.64 | 59.41 | 221,751 | -0.28(-0.47%) |
Aug 26, 2022 | 61.56 | 62.02 | 59.46 | 59.69 | 267,541 | -2.00(-3.24%) |
Aug 25, 2022 | 60.38 | 62.08 | 59.63 | 61.69 | 333,346 | +1.78(+2.97%) |
Aug 24, 2022 | 58.69 | 60.37 | 58.06 | 59.91 | 304,823 | +1.53(+2.62%) |
Aug 23, 2022 | 58.16 | 58.61 | 57.63 | 58.38 | 273,110 | -0.16(-0.27%) |
Aug 22, 2022 | 58.78 | 59.57 | 58.13 | 58.54 | 210,496 | -1.10(-1.84%) |
Aug 19, 2022 | 60.83 | 61.00 | 59.41 | 59.64 | 217,156 | -1.41(-2.31%) |
Aug 18, 2022 | 61.82 | 61.83 | 60.30 | 61.05 | 289,497 | -0.96(-1.55%) |
Aug 17, 2022 | 63.00 | 63.00 | 61.64 | 62.01 | 584,894 | -1.31(-2.07%) |
Aug 16, 2022 | 63.20 | 63.55 | 62.16 | 63.32 | 332,978 | -0.26(-0.41%) |
Aug 15, 2022 | 62.64 | 63.66 | 62.53 | 63.58 | 375,501 | +0.60(+0.95%) |
Aug 12, 2022 | 62.00 | 62.99 | 61.79 | 62.98 | 219,479 | +0.98(+1.58%) |
Aug 11, 2022 | 62.81 | 63.00 | 61.70 | 62.00 | 228,664 | -0.16(-0.26%) |
Aug 10, 2022 | 61.38 | 62.49 | 60.31 | 62.16 | 353,464 | +1.64(+2.71%) |
Aug 09, 2022 | 60.96 | 61.36 | 60.03 | 60.52 | 481,079 | -0.16(-0.26%) |
Aug 08, 2022 | 60.63 | 61.65 | 60.19 | 60.68 | 450,343 | +0.74(+1.23%) |
Aug 05, 2022 | 58.62 | 60.49 | 58.62 | 59.94 | 196,680 | +0.57(+0.96%) |
Aug 04, 2022 | 59.38 | 59.69 | 58.74 | 59.37 | 330,760 | +0.16(+0.27%) |
Aug 03, 2022 | 59.51 | 59.97 | 59.04 | 59.21 | 230,718 | -0.08(-0.13%) |
Aug 02, 2022 | 59.79 | 60.72 | 59.26 | 59.29 | 324,848 | -0.71(-1.18%) |
Aug 01, 2022 | 56.74 | 63.66 | 56.53 | 60.00 | 1,807,738 | +2.52(+4.38%) |
Jul 29, 2022 | 57.09 | 57.60 | 56.32 | 57.48 | 286,739 | -0.01(-0.02%) |
Jul 28, 2022 | 55.38 | 57.85 | 54.79 | 57.49 | 465,790 | +0.88(+1.55%) |
Jul 27, 2022 | 54.62 | 56.75 | 54.62 | 56.61 | 500,031 | +2.35(+4.33%) |
Jul 26, 2022 | 54.40 | 54.56 | 53.72 | 54.26 | 459,965 | +0.04(+0.07%) |
Jul 25, 2022 | 54.98 | 57.37 | 53.59 | 54.22 | 581,866 | -0.43(-0.79%) |
Jul 22, 2022 | 55.31 | 55.77 | 54.11 | 54.65 | 262,241 | -0.48(-0.87%) |
Jul 21, 2022 | 54.12 | 55.13 | 54.05 | 55.13 | 323,470 | +1.11(+2.05%) |
Jul 20, 2022 | 53.51 | 54.71 | 52.22 | 54.02 | 338,871 | +0.21(+0.39%) |
Jul 19, 2022 | 52.98 | 54.06 | 52.62 | 53.81 | 300,681 | +1.55(+2.97%) |
Jul 18, 2022 | 53.76 | 54.94 | 52.15 | 52.26 | 258,794 | -1.01(-1.90%) |
Jul 15, 2022 | 52.88 | 53.76 | 52.41 | 53.27 | 506,108 | +1.58(+3.06%) |
Jul 14, 2022 | 51.55 | 51.81 | 50.85 | 51.69 | 199,833 | -0.47(-0.90%) |
Jul 13, 2022 | 50.99 | 52.97 | 50.46 | 52.16 | 219,356 | +0.48(+0.93%) |
Jul 12, 2022 | 52.43 | 52.97 | 51.54 | 51.68 | 157,753 | -0.83(-1.58%) |
Jul 11, 2022 | 53.34 | 53.41 | 52.34 | 52.51 | 148,812 | -1.37(-2.54%) |
Jul 08, 2022 | 54.12 | 54.43 | 53.46 | 53.88 | 165,787 | -0.35(-0.65%) |
Jul 07, 2022 | 53.61 | 54.37 | 53.61 | 54.23 | 183,758 | +0.87(+1.63%) |
Jul 06, 2022 | 54.76 | 54.76 | 53.16 | 53.36 | 167,010 | -1.10(-2.02%) |
Jul 05, 2022 | 53.93 | 55.40 | 53.05 | 54.46 | 295,728 | -0.50(-0.91%) |