Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.58 | 54.76 | 51.56 | 51.87 | 137,434 | -0.55(-1.05%) |
Sep 29, 2022 | 53.51 | 53.99 | 52.06 | 52.42 | 156,075 | -1.64(-3.03%) |
Sep 28, 2022 | 53.82 | 54.58 | 52.55 | 54.06 | 214,469 | +1.02(+1.92%) |
Sep 27, 2022 | 50.79 | 54.00 | 50.79 | 53.04 | 199,491 | +3.03(+6.06%) |
Sep 26, 2022 | 50.91 | 51.45 | 49.94 | 50.01 | 149,214 | -0.93(-1.83%) |
Sep 23, 2022 | 52.45 | 52.45 | 49.61 | 50.94 | 186,537 | -1.71(-3.25%) |
Sep 22, 2022 | 52.57 | 52.98 | 51.02 | 52.65 | 164,180 | -0.06(-0.11%) |
Sep 21, 2022 | 53.15 | 54.45 | 52.20 | 52.71 | 130,003 | -0.12(-0.23%) |
Sep 20, 2022 | 52.13 | 53.27 | 51.17 | 52.83 | 168,591 | +0.34(+0.65%) |
Sep 19, 2022 | 55.75 | 55.75 | 52.14 | 52.49 | 242,420 | -3.31(-5.93%) |
Sep 16, 2022 | 57.42 | 57.42 | 54.10 | 55.80 | 671,820 | -2.12(-3.66%) |
Sep 15, 2022 | 57.07 | 58.24 | 56.32 | 57.92 | 161,269 | +0.45(+0.78%) |
Sep 14, 2022 | 57.81 | 59.19 | 56.90 | 57.47 | 255,528 | -0.51(-0.88%) |
Sep 13, 2022 | 62.19 | 63.00 | 57.84 | 57.98 | 295,718 | -5.38(-8.49%) |
Sep 12, 2022 | 63.91 | 64.26 | 61.80 | 63.36 | 161,153 | -0.68(-1.06%) |
Sep 09, 2022 | 63.21 | 64.45 | 62.33 | 64.04 | 160,580 | +1.23(+1.96%) |
Sep 08, 2022 | 63.48 | 64.61 | 61.79 | 62.81 | 160,635 | -0.74(-1.16%) |
Sep 07, 2022 | 61.13 | 63.91 | 60.48 | 63.55 | 236,540 | +2.29(+3.74%) |
Sep 06, 2022 | 63.61 | 64.23 | 60.99 | 61.26 | 160,591 | -2.61(-4.09%) |
Sep 02, 2022 | 65.09 | 67.45 | 63.16 | 63.87 | 178,620 | -0.68(-1.05%) |
Sep 01, 2022 | 60.63 | 64.70 | 59.09 | 64.55 | 149,946 | +3.67(+6.03%) |
Aug 31, 2022 | 60.73 | 62.03 | 58.91 | 60.88 | 237,667 | +0.97(+1.62%) |
Aug 30, 2022 | 61.15 | 62.88 | 57.86 | 59.91 | 483,188 | -0.95(-1.56%) |
Aug 29, 2022 | 61.07 | 62.59 | 59.70 | 60.86 | 292,663 | -1.12(-1.81%) |
Aug 26, 2022 | 64.57 | 64.57 | 61.67 | 61.98 | 264,208 | -2.25(-3.50%) |
Aug 25, 2022 | 68.76 | 68.76 | 62.97 | 64.23 | 271,970 | -3.73(-5.49%) |
Aug 24, 2022 | 67.80 | 68.98 | 67.50 | 67.96 | 149,502 | -0.20(-0.29%) |
Aug 23, 2022 | 68.63 | 69.61 | 66.51 | 68.16 | 163,504 | -0.10(-0.15%) |
Aug 22, 2022 | 69.87 | 70.60 | 67.49 | 68.26 | 151,641 | -2.27(-3.22%) |
Aug 19, 2022 | 69.74 | 72.29 | 68.50 | 70.53 | 202,620 | +0.32(+0.46%) |
Aug 18, 2022 | 69.35 | 70.97 | 67.98 | 70.21 | 143,650 | +0.46(+0.66%) |
Aug 17, 2022 | 68.90 | 71.10 | 68.21 | 69.75 | 141,365 | -0.25(-0.36%) |
Aug 16, 2022 | 69.84 | 70.42 | 66.51 | 70.00 | 129,959 | -0.46(-0.65%) |
Aug 15, 2022 | 67.06 | 71.06 | 65.44 | 70.46 | 171,745 | +2.47(+3.63%) |
Aug 12, 2022 | 67.26 | 68.69 | 66.05 | 67.99 | 194,832 | +1.50(+2.26%) |
Aug 11, 2022 | 68.06 | 69.48 | 65.66 | 66.49 | 241,196 | -1.40(-2.06%) |
Aug 10, 2022 | 68.37 | 69.92 | 66.08 | 67.89 | 190,921 | -0.38(-0.56%) |
Aug 09, 2022 | 71.84 | 76.36 | 67.34 | 68.27 | 297,131 | -3.00(-4.21%) |
Aug 08, 2022 | 71.31 | 75.89 | 69.10 | 71.27 | 294,912 | +0.31(+0.44%) |
Aug 05, 2022 | 67.44 | 71.11 | 66.90 | 70.96 | 219,707 | +2.87(+4.22%) |
Aug 04, 2022 | 64.59 | 69.00 | 63.41 | 68.09 | 285,873 | +3.50(+5.42%) |
Aug 03, 2022 | 60.70 | 64.78 | 55.09 | 64.59 | 336,273 | +4.53(+7.54%) |
Aug 02, 2022 | 58.62 | 61.60 | 58.58 | 60.06 | 192,428 | +0.38(+0.64%) |
Aug 01, 2022 | 55.05 | 60.17 | 54.43 | 59.68 | 434,055 | +4.53(+8.21%) |
Jul 29, 2022 | 50.01 | 55.32 | 50.00 | 55.15 | 340,438 | +5.45(+10.97%) |
Jul 28, 2022 | 50.38 | 50.58 | 48.07 | 49.70 | 109,844 | -0.11(-0.22%) |
Jul 27, 2022 | 50.23 | 50.75 | 47.92 | 49.81 | 213,691 | -0.31(-0.62%) |
Jul 26, 2022 | 48.59 | 51.50 | 48.59 | 50.12 | 173,662 | +1.17(+2.39%) |
Jul 25, 2022 | 48.64 | 48.98 | 47.81 | 48.95 | 91,724 | +0.66(+1.37%) |
Jul 22, 2022 | 49.76 | 49.76 | 48.03 | 48.29 | 130,491 | -0.97(-1.97%) |
Jul 21, 2022 | 51.01 | 51.28 | 48.93 | 49.26 | 93,285 | -2.01(-3.92%) |
Jul 20, 2022 | 50.63 | 52.76 | 50.13 | 51.27 | 138,542 | +0.30(+0.59%) |
Jul 19, 2022 | 50.07 | 51.16 | 48.55 | 50.97 | 232,162 | +1.67(+3.39%) |
Jul 18, 2022 | 51.48 | 52.41 | 48.69 | 49.30 | 142,232 | -2.01(-3.92%) |
Jul 15, 2022 | 51.16 | 51.55 | 49.80 | 51.31 | 134,158 | +1.03(+2.05%) |
Jul 14, 2022 | 50.89 | 51.16 | 49.89 | 50.28 | 111,071 | -1.38(-2.67%) |
Jul 13, 2022 | 50.31 | 52.40 | 50.31 | 51.66 | 139,922 | +0.60(+1.18%) |
Jul 12, 2022 | 49.91 | 51.60 | 47.85 | 51.06 | 150,609 | +1.45(+2.92%) |
Jul 11, 2022 | 52.55 | 52.72 | 49.34 | 49.61 | 173,049 | -3.15(-5.97%) |
Jul 08, 2022 | 51.08 | 53.14 | 51.08 | 52.76 | 184,544 | +0.87(+1.68%) |
Jul 07, 2022 | 51.36 | 54.04 | 51.36 | 51.89 | 273,222 | +0.54(+1.05%) |
Jul 06, 2022 | 54.51 | 55.20 | 50.76 | 51.35 | 460,215 | -1.33(-2.52%) |
Jul 05, 2022 | 49.31 | 52.93 | 48.88 | 52.68 | 411,049 | +3.05(+6.15%) |