Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.55 | 51.10 | 49.08 | 49.21 | 30,261 | -0.63(-1.27%) |
Sep 29, 2022 | 49.75 | 50.17 | 46.33 | 49.84 | 31,250 | +0.00(+0.00%) |
Sep 28, 2022 | 48.70 | 50.34 | 48.73 | 49.84 | 24,309 | +1.37(+2.83%) |
Sep 27, 2022 | 49.20 | 49.71 | 48.03 | 48.47 | 24,020 | -0.44(-0.90%) |
Sep 26, 2022 | 48.48 | 49.78 | 48.16 | 48.91 | 27,676 | +0.25(+0.51%) |
Sep 23, 2022 | 48.69 | 48.86 | 47.63 | 48.66 | 26,791 | -0.33(-0.67%) |
Sep 22, 2022 | 50.45 | 50.45 | 48.63 | 48.99 | 18,150 | -1.32(-2.63%) |
Sep 21, 2022 | 51.33 | 51.37 | 50.18 | 50.31 | 16,866 | -0.61(-1.21%) |
Sep 20, 2022 | 52.30 | 52.40 | 50.19 | 50.93 | 24,681 | -1.89(-3.58%) |
Sep 19, 2022 | 51.76 | 53.01 | 51.76 | 52.82 | 19,355 | +0.26(+0.49%) |
Sep 16, 2022 | 52.73 | 52.73 | 51.85 | 52.56 | 131,461 | -0.69(-1.30%) |
Sep 15, 2022 | 52.77 | 54.01 | 52.77 | 53.25 | 20,615 | +0.47(+0.89%) |
Sep 14, 2022 | 54.95 | 55.40 | 52.18 | 52.78 | 29,032 | -1.80(-3.30%) |
Sep 13, 2022 | 55.40 | 55.40 | 54.25 | 54.58 | 28,508 | -1.94(-3.43%) |
Sep 12, 2022 | 56.03 | 56.87 | 55.95 | 56.52 | 30,114 | +0.91(+1.64%) |
Sep 09, 2022 | 55.28 | 56.21 | 54.78 | 55.61 | 37,191 | +0.78(+1.42%) |
Sep 08, 2022 | 55.19 | 55.19 | 53.78 | 54.83 | 30,098 | -0.46(-0.83%) |
Sep 07, 2022 | 55.44 | 55.44 | 54.74 | 55.29 | 26,746 | +0.14(+0.26%) |
Sep 06, 2022 | 56.86 | 56.86 | 54.47 | 55.15 | 40,818 | -1.71(-3.00%) |
Sep 02, 2022 | 58.03 | 58.25 | 56.46 | 56.86 | 24,877 | -0.78(-1.35%) |
Sep 01, 2022 | 58.56 | 58.98 | 57.26 | 57.63 | 24,214 | -1.01(-1.72%) |
Aug 31, 2022 | 60.61 | 61.59 | 58.64 | 58.64 | 35,600 | -2.40(-3.93%) |
Aug 30, 2022 | 61.38 | 61.52 | 60.74 | 61.04 | 20,834 | -0.10(-0.16%) |
Aug 29, 2022 | 61.66 | 62.13 | 60.82 | 61.13 | 27,237 | -0.73(-1.18%) |
Aug 26, 2022 | 65.73 | 65.73 | 61.82 | 61.86 | 27,172 | -3.91(-5.95%) |
Aug 25, 2022 | 64.97 | 66.23 | 64.93 | 65.77 | 34,902 | +0.70(+1.08%) |
Aug 24, 2022 | 65.22 | 66.27 | 64.41 | 65.07 | 29,698 | -0.01(-0.01%) |
Aug 23, 2022 | 65.55 | 66.96 | 65.08 | 65.08 | 25,730 | -0.40(-0.62%) |
Aug 22, 2022 | 66.84 | 66.84 | 65.08 | 65.49 | 32,233 | -2.28(-3.37%) |
Aug 19, 2022 | 68.59 | 69.06 | 67.44 | 67.77 | 41,720 | -1.60(-2.31%) |
Aug 18, 2022 | 68.62 | 69.37 | 68.02 | 69.37 | 27,780 | +0.45(+0.65%) |
Aug 17, 2022 | 69.85 | 70.11 | 68.64 | 68.92 | 32,901 | -1.40(-1.99%) |
Aug 16, 2022 | 67.33 | 70.43 | 66.93 | 70.32 | 32,080 | +3.06(+4.55%) |
Aug 15, 2022 | 66.19 | 67.59 | 65.93 | 67.26 | 20,246 | +0.95(+1.43%) |
Aug 12, 2022 | 65.95 | 66.74 | 65.53 | 66.31 | 15,545 | +0.33(+0.49%) |
Aug 11, 2022 | 64.98 | 66.17 | 64.80 | 65.99 | 31,615 | +1.24(+1.91%) |
Aug 10, 2022 | 63.37 | 65.38 | 63.37 | 64.75 | 33,064 | +2.22(+3.54%) |
Aug 09, 2022 | 63.65 | 63.65 | 61.72 | 62.53 | 24,161 | -1.68(-2.61%) |
Aug 08, 2022 | 64.16 | 65.31 | 63.37 | 64.21 | 27,773 | +0.67(+1.06%) |
Aug 05, 2022 | 63.39 | 64.07 | 61.92 | 63.54 | 33,771 | -1.38(-2.13%) |
Aug 04, 2022 | 66.37 | 66.37 | 63.44 | 64.92 | 43,561 | -1.31(-1.98%) |
Aug 03, 2022 | 64.36 | 66.45 | 64.36 | 66.23 | 20,590 | +2.04(+3.18%) |
Aug 02, 2022 | 65.00 | 65.41 | 64.09 | 64.19 | 24,798 | -1.34(-2.05%) |
Aug 01, 2022 | 64.06 | 66.40 | 64.06 | 65.53 | 25,733 | +0.98(+1.52%) |
Jul 29, 2022 | 65.58 | 65.58 | 63.96 | 64.56 | 33,091 | -0.60(-0.93%) |
Jul 28, 2022 | 64.56 | 65.72 | 63.21 | 65.16 | 19,562 | +0.95(+1.48%) |
Jul 27, 2022 | 62.79 | 64.47 | 62.73 | 64.21 | 16,465 | +2.14(+3.45%) |
Jul 26, 2022 | 63.10 | 63.10 | 61.23 | 62.07 | 26,389 | -1.63(-2.56%) |
Jul 25, 2022 | 64.17 | 64.58 | 63.32 | 63.70 | 15,924 | -0.35(-0.55%) |
Jul 22, 2022 | 63.91 | 64.48 | 63.38 | 64.06 | 25,900 | -0.60(-0.93%) |
Jul 21, 2022 | 63.66 | 65.06 | 63.21 | 64.66 | 22,996 | +0.87(+1.37%) |
Jul 20, 2022 | 62.66 | 63.96 | 62.10 | 63.79 | 39,175 | +1.05(+1.68%) |
Jul 19, 2022 | 61.86 | 63.67 | 61.86 | 62.73 | 35,608 | +1.29(+2.11%) |
Jul 18, 2022 | 62.08 | 63.00 | 61.34 | 61.44 | 21,410 | -0.45(-0.73%) |
Jul 15, 2022 | 60.94 | 62.19 | 60.58 | 61.89 | 22,989 | +1.80(+3.00%) |
Jul 14, 2022 | 59.16 | 60.33 | 58.73 | 60.09 | 44,279 | +0.26(+0.43%) |
Jul 13, 2022 | 59.78 | 60.48 | 59.64 | 59.83 | 22,909 | -0.36(-0.61%) |
Jul 12, 2022 | 60.35 | 61.33 | 60.01 | 60.19 | 26,345 | +0.02(+0.03%) |
Jul 11, 2022 | 60.92 | 60.94 | 59.63 | 60.17 | 31,627 | -1.01(-1.65%) |
Jul 08, 2022 | 59.95 | 61.41 | 59.57 | 61.19 | 26,639 | +1.04(+1.73%) |
Jul 07, 2022 | 58.86 | 60.29 | 57.84 | 60.15 | 64,061 | +1.61(+2.76%) |
Jul 06, 2022 | 60.71 | 60.71 | 58.46 | 58.53 | 32,578 | -2.05(-3.39%) |
Jul 05, 2022 | 58.66 | 60.58 | 58.38 | 60.58 | 32,557 | +1.56(+2.64%) |