Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.44 | 54.20 | 52.66 | 52.69 | 662,686 | -0.73(-1.37%) |
Sep 29, 2022 | 53.79 | 53.81 | 51.82 | 53.42 | 437,512 | -0.91(-1.68%) |
Sep 28, 2022 | 52.97 | 54.97 | 52.78 | 54.33 | 605,026 | +1.50(+2.84%) |
Sep 27, 2022 | 52.47 | 53.87 | 52.24 | 52.83 | 597,514 | +0.81(+1.55%) |
Sep 26, 2022 | 53.23 | 54.40 | 51.93 | 52.02 | 805,678 | -1.54(-2.88%) |
Sep 23, 2022 | 54.66 | 54.97 | 52.98 | 53.56 | 760,590 | -2.10(-3.77%) |
Sep 22, 2022 | 57.15 | 57.57 | 55.62 | 55.66 | 563,686 | -1.28(-2.25%) |
Sep 21, 2022 | 57.97 | 58.98 | 56.93 | 56.94 | 525,360 | -0.35(-0.60%) |
Sep 20, 2022 | 57.90 | 58.31 | 56.40 | 57.29 | 593,470 | -1.24(-2.12%) |
Sep 19, 2022 | 56.89 | 58.88 | 56.89 | 58.53 | 460,955 | +0.89(+1.54%) |
Sep 16, 2022 | 55.39 | 57.73 | 55.29 | 57.65 | 1,296,335 | -0.15(-0.27%) |
Sep 15, 2022 | 57.67 | 58.66 | 57.51 | 57.80 | 428,106 | -0.41(-0.71%) |
Sep 14, 2022 | 58.15 | 58.31 | 57.38 | 58.21 | 404,843 | +0.23(+0.40%) |
Sep 13, 2022 | 58.80 | 59.76 | 57.79 | 57.98 | 417,824 | -2.29(-3.80%) |
Sep 12, 2022 | 60.56 | 61.28 | 60.05 | 60.27 | 382,507 | +0.42(+0.71%) |
Sep 09, 2022 | 58.75 | 60.04 | 58.75 | 59.85 | 449,376 | +1.83(+3.15%) |
Sep 08, 2022 | 56.33 | 58.28 | 56.04 | 58.02 | 464,055 | +1.04(+1.82%) |
Sep 07, 2022 | 56.43 | 57.15 | 55.93 | 56.98 | 440,679 | +0.39(+0.68%) |
Sep 06, 2022 | 56.73 | 57.20 | 56.09 | 56.60 | 528,294 | +0.07(+0.12%) |
Sep 02, 2022 | 58.22 | 58.22 | 56.33 | 56.53 | 434,863 | -1.05(-1.82%) |
Sep 01, 2022 | 56.37 | 57.84 | 55.49 | 57.58 | 581,295 | +0.84(+1.48%) |
Aug 31, 2022 | 57.43 | 57.78 | 56.66 | 56.74 | 470,672 | -0.89(-1.54%) |
Aug 30, 2022 | 58.77 | 58.77 | 56.88 | 57.63 | 514,984 | -1.09(-1.85%) |
Aug 29, 2022 | 58.41 | 59.29 | 58.34 | 58.71 | 322,394 | -0.30(-0.52%) |
Aug 26, 2022 | 61.06 | 61.24 | 58.89 | 59.02 | 340,518 | -1.86(-3.05%) |
Aug 25, 2022 | 60.55 | 61.10 | 60.27 | 60.87 | 330,323 | +0.61(+1.01%) |
Aug 24, 2022 | 60.57 | 61.08 | 60.11 | 60.26 | 352,885 | -0.10(-0.17%) |
Aug 23, 2022 | 60.18 | 61.34 | 60.18 | 60.37 | 333,113 | +0.19(+0.32%) |
Aug 22, 2022 | 60.29 | 60.62 | 59.85 | 60.18 | 397,656 | -1.16(-1.89%) |
Aug 19, 2022 | 61.97 | 62.02 | 61.24 | 61.34 | 253,348 | -0.91(-1.47%) |
Aug 18, 2022 | 61.84 | 62.84 | 61.74 | 62.25 | 287,980 | +0.72(+1.18%) |
Aug 17, 2022 | 62.15 | 62.71 | 61.19 | 61.53 | 480,958 | -1.48(-2.34%) |
Aug 16, 2022 | 62.51 | 63.32 | 62.20 | 63.01 | 453,210 | -0.05(-0.08%) |
Aug 15, 2022 | 63.28 | 63.89 | 62.84 | 63.05 | 362,809 | -1.05(-1.63%) |
Aug 12, 2022 | 64.18 | 64.42 | 63.15 | 64.10 | 419,217 | +0.13(+0.21%) |
Aug 11, 2022 | 63.48 | 65.11 | 63.48 | 63.97 | 346,066 | +1.11(+1.77%) |
Aug 10, 2022 | 62.14 | 63.23 | 62.13 | 62.85 | 350,291 | +1.12(+1.82%) |
Aug 09, 2022 | 60.68 | 61.79 | 60.43 | 61.73 | 372,321 | +0.72(+1.19%) |
Aug 08, 2022 | 61.04 | 61.82 | 60.52 | 61.01 | 358,146 | +0.37(+0.61%) |
Aug 05, 2022 | 59.98 | 61.24 | 59.94 | 60.63 | 281,888 | +0.16(+0.27%) |
Aug 04, 2022 | 61.02 | 61.41 | 60.15 | 60.47 | 421,615 | -0.27(-0.44%) |
Aug 03, 2022 | 60.82 | 61.64 | 60.49 | 60.74 | 360,469 | +0.14(+0.24%) |
Aug 02, 2022 | 61.81 | 62.04 | 60.46 | 60.60 | 519,007 | -1.12(-1.82%) |
Aug 01, 2022 | 60.54 | 62.40 | 60.28 | 61.72 | 485,653 | +0.70(+1.15%) |
Jul 29, 2022 | 61.50 | 62.27 | 60.64 | 61.02 | 603,016 | -0.11(-0.19%) |
Jul 28, 2022 | 58.52 | 61.51 | 58.52 | 61.13 | 838,401 | +4.02(+7.04%) |
Jul 27, 2022 | 55.88 | 57.36 | 55.88 | 57.11 | 449,843 | +1.47(+2.64%) |
Jul 26, 2022 | 55.40 | 56.31 | 55.23 | 55.64 | 247,538 | -0.16(-0.29%) |
Jul 25, 2022 | 55.52 | 56.13 | 55.14 | 55.81 | 334,908 | +0.35(+0.64%) |
Jul 22, 2022 | 55.99 | 56.07 | 55.05 | 55.45 | 306,383 | -0.25(-0.44%) |
Jul 21, 2022 | 54.33 | 55.71 | 54.19 | 55.70 | 252,610 | +0.96(+1.76%) |
Jul 20, 2022 | 54.24 | 54.94 | 54.16 | 54.74 | 282,265 | +0.36(+0.67%) |
Jul 19, 2022 | 52.93 | 54.41 | 52.93 | 54.38 | 419,930 | +1.66(+3.14%) |
Jul 18, 2022 | 53.45 | 54.41 | 52.34 | 52.72 | 528,673 | +0.01(+0.02%) |
Jul 15, 2022 | 52.42 | 53.56 | 51.89 | 52.71 | 486,468 | +1.27(+2.46%) |
Jul 14, 2022 | 49.90 | 51.51 | 49.81 | 51.45 | 381,373 | +0.06(+0.11%) |
Jul 13, 2022 | 50.52 | 52.01 | 50.44 | 51.39 | 361,009 | +0.19(+0.37%) |
Jul 12, 2022 | 50.42 | 51.85 | 50.42 | 51.20 | 347,216 | +0.75(+1.49%) |
Jul 11, 2022 | 50.49 | 51.01 | 50.36 | 50.45 | 326,369 | -0.34(-0.67%) |
Jul 08, 2022 | 50.36 | 50.93 | 49.97 | 50.79 | 352,728 | +0.60(+1.20%) |
Jul 07, 2022 | 49.71 | 50.55 | 49.71 | 50.19 | 281,764 | +1.31(+2.69%) |
Jul 06, 2022 | 49.03 | 49.75 | 47.98 | 48.88 | 337,705 | -0.51(-1.04%) |
Jul 05, 2022 | 49.15 | 49.45 | 48.25 | 49.39 | 412,860 | -0.93(-1.85%) |