Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.51 | 51.36 | 49.73 | 49.73 | 365,821 | -0.74(-1.47%) |
Sep 29, 2022 | 53.03 | 53.03 | 49.45 | 50.47 | 352,451 | -3.57(-6.61%) |
Sep 28, 2022 | 54.82 | 55.24 | 53.97 | 54.04 | 338,907 | -0.42(-0.77%) |
Sep 27, 2022 | 55.45 | 56.09 | 53.69 | 54.46 | 127,594 | -0.32(-0.58%) |
Sep 26, 2022 | 53.84 | 55.83 | 53.84 | 54.78 | 117,928 | +0.64(+1.18%) |
Sep 23, 2022 | 55.33 | 56.43 | 53.30 | 54.14 | 236,405 | -2.23(-3.96%) |
Sep 22, 2022 | 57.88 | 58.08 | 55.71 | 56.37 | 155,726 | -1.72(-2.96%) |
Sep 21, 2022 | 59.00 | 59.49 | 57.98 | 58.09 | 130,057 | -0.61(-1.04%) |
Sep 20, 2022 | 59.91 | 60.34 | 58.31 | 58.70 | 111,162 | -1.67(-2.77%) |
Sep 19, 2022 | 58.36 | 60.43 | 58.36 | 60.37 | 67,201 | +1.24(+2.10%) |
Sep 16, 2022 | 58.68 | 59.60 | 57.91 | 59.13 | 258,043 | +0.14(+0.24%) |
Sep 15, 2022 | 59.57 | 61.36 | 58.52 | 58.99 | 119,448 | -1.00(-1.67%) |
Sep 14, 2022 | 60.08 | 60.50 | 59.33 | 59.99 | 152,964 | -0.28(-0.46%) |
Sep 13, 2022 | 60.05 | 61.60 | 59.45 | 60.27 | 174,313 | -1.57(-2.54%) |
Sep 12, 2022 | 60.69 | 62.17 | 60.45 | 61.84 | 122,869 | +1.78(+2.96%) |
Sep 09, 2022 | 57.29 | 60.21 | 56.46 | 60.06 | 287,223 | +3.52(+6.23%) |
Sep 08, 2022 | 55.85 | 57.20 | 55.67 | 56.54 | 224,959 | -0.14(-0.25%) |
Sep 07, 2022 | 56.30 | 57.49 | 55.68 | 56.68 | 213,230 | +0.34(+0.60%) |
Sep 06, 2022 | 58.69 | 61.51 | 55.82 | 56.34 | 217,865 | -2.42(-4.12%) |
Sep 02, 2022 | 59.91 | 60.10 | 58.18 | 58.76 | 84,441 | -0.28(-0.47%) |
Sep 01, 2022 | 59.08 | 60.06 | 58.67 | 59.04 | 148,532 | -0.86(-1.44%) |
Aug 31, 2022 | 60.89 | 61.20 | 59.71 | 59.90 | 140,221 | -0.70(-1.16%) |
Aug 30, 2022 | 61.50 | 61.50 | 60.35 | 60.60 | 109,320 | -0.82(-1.34%) |
Aug 29, 2022 | 61.11 | 62.44 | 60.08 | 61.42 | 95,634 | -0.10(-0.16%) |
Aug 26, 2022 | 63.96 | 63.96 | 61.04 | 61.52 | 66,090 | -2.07(-3.26%) |
Aug 25, 2022 | 62.38 | 63.78 | 61.24 | 63.59 | 58,338 | +1.53(+2.47%) |
Aug 24, 2022 | 61.62 | 62.78 | 61.21 | 62.06 | 83,997 | +0.35(+0.57%) |
Aug 23, 2022 | 61.67 | 63.32 | 61.43 | 61.71 | 75,042 | -0.22(-0.36%) |
Aug 22, 2022 | 64.52 | 66.39 | 61.55 | 61.93 | 98,166 | -3.70(-5.64%) |
Aug 19, 2022 | 65.70 | 67.66 | 65.17 | 65.63 | 102,081 | -1.59(-2.37%) |
Aug 18, 2022 | 67.02 | 67.40 | 66.50 | 67.22 | 61,764 | +0.06(+0.09%) |
Aug 17, 2022 | 67.80 | 68.21 | 66.36 | 67.16 | 87,272 | -1.71(-2.48%) |
Aug 16, 2022 | 67.07 | 69.30 | 66.02 | 68.87 | 106,043 | +1.20(+1.77%) |
Aug 15, 2022 | 67.51 | 68.27 | 66.69 | 67.67 | 87,507 | -0.38(-0.56%) |
Aug 12, 2022 | 66.01 | 68.64 | 66.01 | 68.05 | 128,783 | +2.08(+3.15%) |
Aug 11, 2022 | 62.71 | 66.24 | 62.40 | 65.97 | 143,511 | +3.72(+5.98%) |
Aug 10, 2022 | 62.19 | 63.68 | 60.62 | 62.25 | 95,279 | +1.50(+2.47%) |
Aug 09, 2022 | 61.57 | 61.84 | 60.42 | 60.75 | 178,138 | -0.71(-1.16%) |
Aug 08, 2022 | 61.57 | 62.05 | 60.69 | 61.46 | 133,174 | +0.79(+1.30%) |
Aug 05, 2022 | 60.45 | 61.81 | 59.65 | 60.67 | 145,248 | -0.12(-0.20%) |
Aug 04, 2022 | 59.72 | 61.60 | 59.34 | 60.79 | 221,671 | +0.64(+1.06%) |
Aug 03, 2022 | 61.08 | 63.05 | 60.05 | 60.15 | 257,416 | -1.28(-2.08%) |
Aug 02, 2022 | 62.03 | 63.59 | 60.29 | 61.43 | 262,179 | -2.52(-3.94%) |
Aug 01, 2022 | 64.64 | 65.24 | 63.44 | 63.95 | 246,760 | -0.61(-0.94%) |
Jul 29, 2022 | 64.41 | 65.00 | 63.81 | 64.56 | 138,269 | +0.24(+0.37%) |
Jul 28, 2022 | 63.37 | 64.47 | 62.01 | 64.32 | 76,730 | +1.59(+2.53%) |
Jul 27, 2022 | 60.88 | 62.90 | 60.75 | 62.73 | 94,467 | +2.29(+3.79%) |
Jul 26, 2022 | 60.55 | 61.44 | 60.00 | 60.44 | 86,537 | -0.87(-1.42%) |
Jul 25, 2022 | 62.05 | 62.22 | 60.87 | 61.31 | 91,942 | -0.32(-0.52%) |
Jul 22, 2022 | 63.85 | 63.85 | 61.14 | 61.63 | 111,061 | -2.04(-3.20%) |
Jul 21, 2022 | 61.35 | 63.78 | 60.80 | 63.67 | 176,940 | +2.56(+4.19%) |
Jul 20, 2022 | 58.99 | 61.48 | 58.99 | 61.11 | 211,133 | +1.60(+2.69%) |
Jul 19, 2022 | 58.39 | 60.49 | 57.92 | 59.51 | 146,469 | +2.42(+4.24%) |
Jul 18, 2022 | 59.67 | 60.15 | 56.77 | 57.09 | 132,963 | -1.34(-2.29%) |
Jul 15, 2022 | 58.90 | 59.48 | 57.65 | 58.43 | 167,686 | +1.33(+2.33%) |
Jul 14, 2022 | 56.73 | 57.16 | 55.02 | 57.10 | 215,351 | -0.47(-0.82%) |
Jul 13, 2022 | 59.97 | 61.34 | 57.48 | 57.57 | 224,358 | -3.61(-5.90%) |
Jul 12, 2022 | 59.98 | 61.83 | 59.98 | 61.18 | 100,338 | +0.63(+1.04%) |
Jul 11, 2022 | 61.53 | 62.33 | 60.47 | 60.55 | 99,871 | -1.84(-2.95%) |
Jul 08, 2022 | 62.32 | 63.68 | 61.51 | 62.39 | 72,340 | -0.20(-0.32%) |
Jul 07, 2022 | 61.49 | 65.01 | 61.49 | 62.59 | 155,297 | +2.17(+3.59%) |
Jul 06, 2022 | 62.40 | 62.40 | 59.08 | 60.42 | 102,877 | -2.40(-3.82%) |
Jul 05, 2022 | 61.24 | 62.98 | 59.81 | 62.82 | 198,475 | -0.05(-0.08%) |