Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.43 | 54.19 | 52.65 | 52.68 | 662,754 | -0.73(-1.37%) |
Sep 29, 2022 | 53.78 | 53.80 | 51.82 | 53.41 | 437,557 | -0.91(-1.68%) |
Sep 28, 2022 | 52.96 | 54.96 | 52.77 | 54.33 | 605,088 | +1.50(+2.84%) |
Sep 27, 2022 | 52.46 | 53.87 | 52.23 | 52.83 | 597,575 | +0.81(+1.55%) |
Sep 26, 2022 | 53.22 | 54.40 | 51.92 | 52.02 | 805,760 | -1.54(-2.88%) |
Sep 23, 2022 | 54.66 | 54.96 | 52.98 | 53.56 | 760,668 | -2.10(-3.77%) |
Sep 22, 2022 | 57.14 | 57.56 | 55.62 | 55.66 | 563,744 | -1.28(-2.25%) |
Sep 21, 2022 | 57.97 | 58.98 | 56.93 | 56.94 | 525,413 | -0.35(-0.60%) |
Sep 20, 2022 | 57.89 | 58.30 | 56.40 | 57.28 | 593,531 | -1.24(-2.12%) |
Sep 19, 2022 | 56.88 | 58.87 | 56.88 | 58.53 | 461,002 | +0.89(+1.54%) |
Sep 16, 2022 | 55.39 | 57.73 | 55.28 | 57.64 | 1,296,468 | -0.15(-0.27%) |
Sep 15, 2022 | 57.66 | 58.65 | 57.51 | 57.79 | 428,150 | -0.41(-0.71%) |
Sep 14, 2022 | 58.14 | 58.30 | 57.37 | 58.21 | 404,885 | +0.23(+0.40%) |
Sep 13, 2022 | 58.80 | 59.76 | 57.78 | 57.98 | 417,866 | -2.29(-3.80%) |
Sep 12, 2022 | 60.56 | 61.27 | 60.05 | 60.27 | 382,546 | +0.42(+0.71%) |
Sep 09, 2022 | 58.75 | 60.04 | 58.75 | 59.84 | 449,422 | +1.83(+3.15%) |
Sep 08, 2022 | 56.32 | 58.28 | 56.03 | 58.02 | 464,102 | +1.04(+1.82%) |
Sep 07, 2022 | 56.43 | 57.15 | 55.93 | 56.98 | 440,724 | +0.39(+0.68%) |
Sep 06, 2022 | 56.72 | 57.19 | 56.09 | 56.59 | 528,348 | +0.07(+0.12%) |
Sep 02, 2022 | 58.21 | 58.21 | 56.33 | 56.52 | 434,908 | -1.05(-1.82%) |
Sep 01, 2022 | 56.36 | 57.84 | 55.48 | 57.57 | 581,354 | +0.84(+1.48%) |
Aug 31, 2022 | 57.42 | 57.77 | 56.66 | 56.73 | 470,720 | -0.89(-1.54%) |
Aug 30, 2022 | 58.76 | 58.76 | 56.88 | 57.62 | 515,037 | -1.09(-1.85%) |
Aug 29, 2022 | 58.40 | 59.29 | 58.33 | 58.70 | 322,427 | -0.30(-0.52%) |
Aug 26, 2022 | 61.06 | 61.24 | 58.89 | 59.01 | 340,553 | -1.86(-3.05%) |
Aug 25, 2022 | 60.54 | 61.09 | 60.27 | 60.87 | 330,357 | +0.61(+1.01%) |
Aug 24, 2022 | 60.56 | 61.08 | 60.10 | 60.26 | 352,921 | -0.10(-0.17%) |
Aug 23, 2022 | 60.17 | 61.33 | 60.17 | 60.36 | 333,147 | +0.19(+0.32%) |
Aug 22, 2022 | 60.29 | 60.62 | 59.85 | 60.17 | 397,696 | -1.16(-1.89%) |
Aug 19, 2022 | 61.96 | 62.01 | 61.23 | 61.33 | 253,374 | -0.91(-1.47%) |
Aug 18, 2022 | 61.84 | 62.84 | 61.73 | 62.25 | 288,009 | +0.72(+1.18%) |
Aug 17, 2022 | 62.14 | 62.70 | 61.18 | 61.52 | 481,007 | -1.48(-2.34%) |
Aug 16, 2022 | 62.50 | 63.31 | 62.19 | 63.00 | 453,256 | -0.05(-0.08%) |
Aug 15, 2022 | 63.27 | 63.89 | 62.84 | 63.05 | 362,846 | -1.05(-1.63%) |
Aug 12, 2022 | 64.17 | 64.42 | 63.14 | 64.09 | 419,260 | +0.13(+0.21%) |
Aug 11, 2022 | 63.47 | 65.10 | 63.47 | 63.96 | 346,102 | +1.11(+1.77%) |
Aug 10, 2022 | 62.13 | 63.22 | 62.12 | 62.85 | 350,327 | +1.12(+1.82%) |
Aug 09, 2022 | 60.68 | 61.78 | 60.43 | 61.72 | 372,359 | +0.72(+1.19%) |
Aug 08, 2022 | 61.04 | 61.82 | 60.51 | 61.00 | 358,183 | +0.37(+0.61%) |
Aug 05, 2022 | 59.97 | 61.24 | 59.93 | 60.63 | 281,916 | +0.16(+0.27%) |
Aug 04, 2022 | 61.02 | 61.40 | 60.14 | 60.47 | 421,658 | -0.27(-0.44%) |
Aug 03, 2022 | 60.82 | 61.64 | 60.49 | 60.73 | 360,506 | +0.14(+0.24%) |
Aug 02, 2022 | 61.81 | 62.04 | 60.45 | 60.59 | 519,060 | -1.12(-1.82%) |
Aug 01, 2022 | 60.53 | 62.39 | 60.28 | 61.71 | 485,703 | +0.70(+1.15%) |
Jul 29, 2022 | 61.49 | 62.27 | 60.64 | 61.01 | 603,077 | -0.11(-0.19%) |
Jul 28, 2022 | 58.51 | 61.50 | 58.51 | 61.12 | 838,486 | +4.02(+7.04%) |
Jul 27, 2022 | 55.88 | 57.35 | 55.88 | 57.11 | 449,889 | +1.47(+2.64%) |
Jul 26, 2022 | 55.39 | 56.31 | 55.22 | 55.64 | 247,563 | -0.16(-0.29%) |
Jul 25, 2022 | 55.52 | 56.12 | 55.13 | 55.80 | 334,942 | +0.35(+0.64%) |
Jul 22, 2022 | 55.98 | 56.07 | 55.04 | 55.45 | 306,415 | -0.25(-0.44%) |
Jul 21, 2022 | 54.33 | 55.71 | 54.18 | 55.70 | 252,636 | +0.96(+1.76%) |
Jul 20, 2022 | 54.23 | 54.93 | 54.15 | 54.73 | 282,294 | +0.36(+0.67%) |
Jul 19, 2022 | 52.93 | 54.40 | 52.93 | 54.37 | 419,973 | +1.66(+3.14%) |
Jul 18, 2022 | 53.44 | 54.40 | 52.34 | 52.72 | 528,727 | +0.01(+0.02%) |
Jul 15, 2022 | 52.41 | 53.55 | 51.89 | 52.71 | 486,518 | +1.27(+2.46%) |
Jul 14, 2022 | 49.90 | 51.51 | 49.81 | 51.44 | 381,412 | +0.06(+0.11%) |
Jul 13, 2022 | 50.52 | 52.00 | 50.43 | 51.38 | 361,046 | +0.19(+0.37%) |
Jul 12, 2022 | 50.41 | 51.84 | 50.41 | 51.19 | 347,252 | +0.75(+1.49%) |
Jul 11, 2022 | 50.49 | 51.00 | 50.36 | 50.44 | 326,402 | -0.34(-0.68%) |
Jul 08, 2022 | 50.36 | 50.93 | 49.96 | 50.78 | 352,764 | +0.60(+1.20%) |
Jul 07, 2022 | 49.71 | 50.55 | 49.71 | 50.18 | 281,793 | +1.31(+2.69%) |
Jul 06, 2022 | 49.02 | 49.75 | 47.98 | 48.87 | 337,740 | -0.51(-1.04%) |
Jul 05, 2022 | 49.15 | 49.44 | 48.24 | 49.38 | 412,902 | -0.93(-1.85%) |