Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.13 | 53.29 | 51.68 | 51.90 | 14,336 | -1.36(-2.55%) |
Sep 29, 2022 | 51.31 | 53.28 | 51.31 | 53.26 | 21,592 | +0.10(+0.19%) |
Sep 28, 2022 | 50.46 | 53.18 | 50.45 | 53.16 | 39,519 | +2.97(+5.92%) |
Sep 27, 2022 | 48.94 | 50.33 | 48.91 | 50.19 | 83,680 | +1.25(+2.55%) |
Sep 26, 2022 | 49.96 | 51.50 | 48.34 | 48.94 | 38,477 | -2.35(-4.58%) |
Sep 23, 2022 | 53.00 | 53.00 | 50.50 | 51.29 | 67,554 | -3.20(-5.87%) |
Sep 22, 2022 | 57.12 | 57.12 | 54.48 | 54.49 | 51,622 | -1.81(-3.21%) |
Sep 21, 2022 | 58.69 | 58.69 | 56.27 | 56.30 | 24,617 | -1.55(-2.67%) |
Sep 20, 2022 | 59.00 | 59.12 | 57.14 | 57.84 | 18,083 | -1.45(-2.45%) |
Sep 19, 2022 | 57.00 | 59.35 | 57.00 | 59.30 | 40,996 | -0.18(-0.30%) |
Sep 16, 2022 | 60.91 | 60.91 | 59.30 | 59.48 | 38,808 | -2.51(-4.05%) |
Sep 15, 2022 | 63.12 | 63.28 | 61.90 | 61.99 | 17,288 | -1.95(-3.04%) |
Sep 14, 2022 | 61.21 | 63.94 | 61.21 | 63.94 | 68,413 | +2.97(+4.88%) |
Sep 13, 2022 | 61.30 | 61.78 | 60.66 | 60.96 | 47,806 | -0.81(-1.31%) |
Sep 12, 2022 | 60.72 | 61.77 | 60.72 | 61.77 | 45,307 | +2.17(+3.64%) |
Sep 09, 2022 | 59.37 | 60.00 | 58.68 | 59.60 | 17,750 | +0.92(+1.57%) |
Sep 08, 2022 | 58.47 | 59.08 | 57.96 | 58.68 | 16,558 | +0.12(+0.21%) |
Sep 07, 2022 | 57.85 | 58.59 | 56.79 | 58.56 | 67,376 | -0.77(-1.30%) |
Sep 06, 2022 | 63.67 | 63.67 | 58.96 | 59.33 | 113,748 | +0.12(+0.21%) |
Sep 02, 2022 | 57.08 | 59.81 | 57.08 | 59.20 | 57,074 | +0.91(+1.55%) |
Sep 01, 2022 | 59.29 | 59.29 | 57.61 | 58.30 | 73,253 | -0.68(-1.15%) |
Aug 31, 2022 | 57.90 | 59.44 | 57.75 | 58.98 | 49,058 | -0.40(-0.67%) |
Aug 30, 2022 | 60.00 | 60.00 | 58.14 | 59.38 | 46,086 | -0.91(-1.50%) |
Aug 29, 2022 | 60.75 | 61.59 | 60.29 | 60.29 | 54,694 | -0.56(-0.92%) |
Aug 26, 2022 | 62.00 | 62.00 | 60.84 | 60.84 | 141,060 | -1.01(-1.62%) |
Aug 25, 2022 | 62.07 | 62.68 | 61.68 | 61.85 | 14,568 | -0.13(-0.21%) |
Aug 24, 2022 | 63.30 | 63.30 | 61.21 | 61.98 | 34,858 | -0.69(-1.09%) |
Aug 23, 2022 | 61.04 | 62.66 | 61.00 | 62.66 | 33,381 | +2.60(+4.34%) |
Aug 22, 2022 | 59.72 | 60.61 | 59.11 | 60.06 | 72,754 | +0.06(+0.10%) |
Aug 19, 2022 | 58.91 | 60.20 | 58.91 | 60.00 | 74,317 | +0.02(+0.03%) |
Aug 18, 2022 | 60.43 | 60.52 | 59.75 | 59.98 | 31,891 | +0.86(+1.45%) |
Aug 17, 2022 | 58.00 | 59.45 | 58.00 | 59.12 | 18,074 | -0.13(-0.22%) |
Aug 16, 2022 | 59.62 | 60.55 | 58.72 | 59.25 | 11,638 | +0.39(+0.66%) |
Aug 15, 2022 | 57.36 | 58.86 | 56.47 | 58.86 | 21,839 | -1.19(-1.98%) |
Aug 12, 2022 | 59.76 | 60.15 | 59.02 | 60.05 | 25,117 | +0.21(+0.35%) |
Aug 11, 2022 | 59.47 | 60.10 | 58.64 | 59.84 | 21,979 | +1.13(+1.92%) |
Aug 10, 2022 | 57.87 | 58.96 | 57.10 | 58.71 | 18,838 | +1.03(+1.79%) |
Aug 09, 2022 | 58.19 | 58.33 | 57.00 | 57.68 | 208,463 | +0.39(+0.68%) |
Aug 08, 2022 | 56.20 | 57.47 | 55.53 | 57.29 | 39,633 | +1.12(+1.99%) |
Aug 05, 2022 | 55.61 | 57.52 | 55.61 | 56.17 | 109,409 | -0.40(-0.71%) |
Aug 04, 2022 | 56.84 | 57.08 | 55.52 | 56.57 | 189,755 | -2.38(-4.04%) |
Aug 03, 2022 | 61.00 | 61.01 | 58.82 | 58.95 | 37,406 | -1.09(-1.82%) |
Aug 02, 2022 | 61.50 | 61.50 | 60.04 | 60.04 | 27,067 | -1.71(-2.77%) |
Aug 01, 2022 | 59.76 | 63.33 | 59.76 | 61.75 | 18,803 | -0.87(-1.39%) |
Jul 29, 2022 | 62.00 | 62.70 | 60.76 | 62.62 | 59,551 | +1.93(+3.19%) |
Jul 28, 2022 | 59.00 | 61.07 | 58.12 | 60.69 | 43,759 | +3.59(+6.28%) |
Jul 27, 2022 | 55.52 | 57.14 | 55.52 | 57.10 | 32,503 | +2.33(+4.25%) |
Jul 26, 2022 | 56.78 | 57.24 | 54.67 | 54.77 | 21,194 | -0.48(-0.87%) |
Jul 25, 2022 | 54.00 | 55.25 | 53.18 | 55.25 | 23,289 | +2.05(+3.85%) |
Jul 22, 2022 | 53.50 | 54.40 | 53.20 | 53.20 | 14,913 | -0.00(-0.01%) |
Jul 21, 2022 | 53.92 | 53.92 | 52.21 | 53.20 | 20,362 | -1.49(-2.72%) |
Jul 20, 2022 | 52.38 | 55.08 | 52.25 | 54.69 | 20,056 | +1.44(+2.70%) |
Jul 19, 2022 | 52.60 | 53.25 | 52.28 | 53.25 | 24,511 | +0.68(+1.29%) |
Jul 18, 2022 | 51.52 | 53.18 | 51.49 | 52.57 | 32,799 | +3.36(+6.83%) |
Jul 15, 2022 | 49.95 | 50.50 | 48.78 | 49.21 | 10,020 | -0.22(-0.45%) |
Jul 14, 2022 | 48.50 | 49.53 | 47.66 | 49.43 | 29,538 | -1.58(-3.10%) |
Jul 13, 2022 | 49.62 | 51.69 | 49.60 | 51.01 | 53,824 | +1.77(+3.59%) |
Jul 12, 2022 | 49.66 | 50.00 | 48.76 | 49.24 | 13,471 | -1.55(-3.05%) |
Jul 11, 2022 | 50.53 | 51.31 | 49.72 | 50.79 | 32,032 | -0.42(-0.82%) |
Jul 08, 2022 | 50.65 | 51.47 | 50.25 | 51.21 | 9,412 | +0.46(+0.91%) |
Jul 07, 2022 | 49.94 | 50.75 | 48.91 | 50.75 | 20,855 | +2.77(+5.77%) |
Jul 06, 2022 | 48.35 | 48.57 | 45.64 | 47.98 | 54,541 | -1.49(-3.02%) |
Jul 05, 2022 | 48.99 | 50.04 | 47.83 | 49.47 | 66,044 | -2.09(-4.05%) |