Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.11 | 56.23 | 53.46 | 54.72 | 1,031,121 | +1.03(+1.92%) |
Sep 29, 2022 | 54.21 | 54.88 | 53.01 | 53.69 | 947,462 | -1.20(-2.19%) |
Sep 28, 2022 | 52.80 | 55.34 | 52.18 | 54.89 | 1,726,692 | +2.90(+5.58%) |
Sep 27, 2022 | 51.67 | 53.05 | 51.35 | 51.99 | 1,212,879 | +1.38(+2.73%) |
Sep 26, 2022 | 51.82 | 52.55 | 50.55 | 50.61 | 626,873 | -1.62(-3.10%) |
Sep 23, 2022 | 51.45 | 52.27 | 51.00 | 52.23 | 835,409 | -0.02(-0.04%) |
Sep 22, 2022 | 53.60 | 53.61 | 52.22 | 52.25 | 578,679 | -1.60(-2.97%) |
Sep 21, 2022 | 55.14 | 55.60 | 53.72 | 53.85 | 443,120 | -0.39(-0.72%) |
Sep 20, 2022 | 54.24 | 54.60 | 53.58 | 54.24 | 510,119 | -0.60(-1.09%) |
Sep 19, 2022 | 54.20 | 55.50 | 54.20 | 54.84 | 545,813 | +0.37(+0.68%) |
Sep 16, 2022 | 53.91 | 54.59 | 53.35 | 54.47 | 1,339,253 | +0.13(+0.24%) |
Sep 15, 2022 | 53.82 | 55.32 | 53.60 | 54.34 | 561,817 | -0.09(-0.17%) |
Sep 14, 2022 | 55.47 | 55.47 | 53.73 | 54.43 | 563,385 | -0.85(-1.54%) |
Sep 13, 2022 | 55.50 | 56.00 | 54.92 | 55.28 | 651,537 | -1.95(-3.41%) |
Sep 12, 2022 | 57.00 | 57.59 | 56.88 | 57.23 | 474,116 | +0.70(+1.24%) |
Sep 09, 2022 | 55.73 | 57.11 | 55.73 | 56.53 | 711,022 | +1.24(+2.24%) |
Sep 08, 2022 | 52.79 | 55.39 | 52.33 | 55.29 | 572,556 | +1.83(+3.42%) |
Sep 07, 2022 | 52.65 | 53.79 | 52.01 | 53.46 | 619,424 | +0.80(+1.52%) |
Sep 06, 2022 | 53.37 | 53.64 | 52.15 | 52.66 | 556,779 | -0.70(-1.31%) |
Sep 02, 2022 | 54.73 | 54.97 | 53.16 | 53.36 | 647,499 | -0.80(-1.48%) |
Sep 01, 2022 | 54.22 | 54.76 | 53.57 | 54.16 | 444,002 | -0.75(-1.37%) |
Aug 31, 2022 | 55.87 | 55.89 | 54.47 | 54.91 | 570,026 | -1.04(-1.86%) |
Aug 30, 2022 | 57.18 | 57.64 | 55.84 | 55.95 | 470,160 | -1.25(-2.19%) |
Aug 29, 2022 | 57.59 | 57.79 | 57.10 | 57.20 | 342,206 | -0.92(-1.58%) |
Aug 26, 2022 | 60.73 | 60.96 | 57.90 | 58.12 | 511,195 | -2.56(-4.22%) |
Aug 25, 2022 | 60.11 | 61.71 | 60.02 | 60.68 | 430,240 | +0.52(+0.86%) |
Aug 24, 2022 | 60.22 | 60.68 | 59.58 | 60.16 | 256,267 | -0.20(-0.33%) |
Aug 23, 2022 | 60.41 | 61.50 | 60.09 | 60.36 | 394,015 | -0.05(-0.08%) |
Aug 22, 2022 | 60.59 | 60.85 | 60.01 | 60.41 | 401,205 | -0.99(-1.61%) |
Aug 19, 2022 | 61.65 | 62.09 | 60.82 | 61.40 | 405,233 | -0.99(-1.59%) |
Aug 18, 2022 | 61.16 | 62.61 | 60.57 | 62.39 | 844,674 | +1.96(+3.24%) |
Aug 17, 2022 | 60.84 | 60.96 | 59.79 | 60.43 | 596,429 | -1.21(-1.96%) |
Aug 16, 2022 | 60.52 | 62.06 | 60.01 | 61.64 | 781,509 | +1.12(+1.85%) |
Aug 15, 2022 | 59.74 | 60.78 | 59.58 | 60.52 | 364,651 | +0.29(+0.48%) |
Aug 12, 2022 | 59.72 | 60.30 | 59.12 | 60.23 | 360,935 | +1.09(+1.84%) |
Aug 11, 2022 | 59.10 | 60.88 | 59.05 | 59.14 | 645,907 | +0.03(+0.05%) |
Aug 10, 2022 | 59.04 | 60.17 | 58.85 | 59.11 | 456,763 | +1.16(+2.00%) |
Aug 09, 2022 | 59.48 | 59.48 | 57.74 | 57.95 | 391,310 | -2.02(-3.37%) |
Aug 08, 2022 | 59.91 | 61.39 | 59.52 | 59.97 | 637,353 | +0.38(+0.64%) |
Aug 05, 2022 | 60.18 | 60.30 | 58.07 | 59.59 | 706,237 | -2.14(-3.47%) |
Aug 04, 2022 | 60.88 | 62.17 | 60.42 | 61.73 | 709,302 | +1.03(+1.70%) |
Aug 03, 2022 | 60.28 | 61.32 | 59.39 | 60.70 | 471,130 | +0.44(+0.73%) |
Aug 02, 2022 | 61.04 | 61.41 | 60.14 | 60.26 | 410,603 | -1.20(-1.95%) |
Aug 01, 2022 | 60.59 | 61.77 | 59.95 | 61.46 | 665,679 | +1.44(+2.40%) |
Jul 29, 2022 | 59.68 | 60.96 | 59.68 | 60.02 | 640,233 | +0.43(+0.72%) |
Jul 28, 2022 | 57.48 | 59.63 | 57.08 | 59.59 | 413,929 | +2.57(+4.51%) |
Jul 27, 2022 | 56.35 | 57.62 | 55.97 | 57.02 | 362,320 | +0.79(+1.40%) |
Jul 26, 2022 | 56.71 | 57.28 | 56.07 | 56.23 | 349,885 | -0.69(-1.21%) |
Jul 25, 2022 | 57.34 | 57.69 | 56.47 | 56.92 | 309,546 | -0.24(-0.42%) |
Jul 22, 2022 | 57.84 | 58.53 | 56.56 | 57.16 | 330,729 | -0.31(-0.54%) |
Jul 21, 2022 | 56.94 | 57.56 | 56.20 | 57.47 | 372,391 | +0.41(+0.72%) |
Jul 20, 2022 | 56.04 | 57.21 | 55.34 | 57.06 | 470,120 | +0.96(+1.71%) |
Jul 19, 2022 | 54.60 | 56.78 | 54.54 | 56.10 | 556,325 | +0.89(+1.61%) |
Jul 18, 2022 | 55.79 | 56.53 | 55.10 | 55.21 | 349,785 | +0.31(+0.56%) |
Jul 15, 2022 | 55.85 | 55.85 | 53.82 | 54.90 | 398,026 | -0.24(-0.44%) |
Jul 14, 2022 | 54.26 | 55.20 | 53.22 | 55.14 | 269,572 | -0.22(-0.40%) |
Jul 13, 2022 | 54.34 | 55.91 | 53.77 | 55.36 | 399,482 | +0.20(+0.36%) |
Jul 12, 2022 | 54.71 | 56.23 | 54.40 | 55.16 | 365,128 | +0.21(+0.38%) |
Jul 11, 2022 | 55.06 | 55.91 | 54.68 | 54.95 | 281,918 | -0.31(-0.56%) |
Jul 08, 2022 | 55.09 | 55.52 | 54.22 | 55.26 | 332,485 | +0.09(+0.16%) |
Jul 07, 2022 | 53.61 | 55.22 | 53.61 | 55.17 | 506,487 | +2.05(+3.86%) |
Jul 06, 2022 | 53.01 | 53.92 | 51.57 | 53.12 | 496,410 | -0.10(-0.19%) |
Jul 05, 2022 | 51.53 | 53.30 | 51.09 | 53.22 | 1,534,755 | +0.68(+1.29%) |