Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.31 | 52.17 | 51.01 | 51.14 | 673,815 | -0.53(-1.03%) |
Sep 29, 2022 | 52.45 | 52.77 | 51.04 | 51.67 | 628,476 | -1.48(-2.79%) |
Sep 28, 2022 | 52.24 | 53.52 | 51.77 | 53.16 | 813,545 | +1.25(+2.40%) |
Sep 27, 2022 | 52.68 | 53.46 | 51.78 | 51.91 | 455,284 | +0.14(+0.27%) |
Sep 26, 2022 | 52.66 | 53.34 | 51.74 | 51.77 | 446,584 | -1.29(-2.42%) |
Sep 23, 2022 | 53.70 | 53.71 | 52.14 | 53.06 | 628,591 | -1.76(-3.21%) |
Sep 22, 2022 | 56.41 | 56.41 | 54.29 | 54.82 | 530,281 | -1.46(-2.60%) |
Sep 21, 2022 | 58.76 | 58.76 | 56.28 | 56.28 | 630,596 | -1.69(-2.92%) |
Sep 20, 2022 | 57.47 | 58.08 | 56.97 | 57.97 | 576,768 | +0.43(+0.74%) |
Sep 19, 2022 | 55.63 | 57.70 | 55.63 | 57.55 | 340,696 | +1.32(+2.36%) |
Sep 16, 2022 | 57.04 | 57.08 | 55.44 | 56.22 | 835,474 | -1.87(-3.22%) |
Sep 15, 2022 | 58.71 | 59.49 | 57.98 | 58.09 | 312,882 | -1.36(-2.29%) |
Sep 14, 2022 | 58.99 | 59.61 | 57.62 | 59.46 | 627,952 | +0.84(+1.43%) |
Sep 13, 2022 | 59.09 | 59.90 | 58.32 | 58.62 | 577,863 | -2.20(-3.61%) |
Sep 12, 2022 | 60.45 | 61.11 | 60.00 | 60.81 | 427,130 | +0.67(+1.12%) |
Sep 09, 2022 | 59.33 | 60.47 | 59.25 | 60.14 | 531,640 | +1.18(+2.00%) |
Sep 08, 2022 | 57.60 | 59.11 | 57.25 | 58.96 | 689,243 | +1.42(+2.47%) |
Sep 07, 2022 | 55.91 | 57.81 | 55.91 | 57.54 | 956,395 | +1.37(+2.45%) |
Sep 06, 2022 | 57.36 | 57.42 | 56.07 | 56.16 | 514,915 | -1.05(-1.83%) |
Sep 02, 2022 | 58.13 | 58.56 | 56.89 | 57.21 | 594,445 | -0.29(-0.50%) |
Sep 01, 2022 | 57.35 | 57.60 | 56.28 | 57.50 | 539,022 | -0.51(-0.89%) |
Aug 31, 2022 | 58.58 | 58.87 | 57.91 | 58.01 | 421,242 | -0.53(-0.91%) |
Aug 30, 2022 | 60.20 | 60.20 | 58.40 | 58.55 | 370,182 | -1.27(-2.12%) |
Aug 29, 2022 | 58.85 | 60.01 | 58.58 | 59.81 | 570,988 | +0.34(+0.57%) |
Aug 26, 2022 | 61.78 | 62.27 | 59.47 | 59.48 | 405,500 | -2.44(-3.94%) |
Aug 25, 2022 | 60.92 | 61.93 | 60.92 | 61.92 | 292,526 | +1.52(+2.52%) |
Aug 24, 2022 | 59.98 | 61.25 | 59.98 | 60.40 | 373,030 | +0.34(+0.56%) |
Aug 23, 2022 | 59.94 | 60.79 | 59.65 | 60.06 | 704,561 | +0.32(+0.53%) |
Aug 22, 2022 | 60.05 | 61.08 | 59.51 | 59.74 | 850,926 | -1.19(-1.95%) |
Aug 19, 2022 | 61.66 | 61.70 | 60.41 | 60.93 | 707,137 | -1.17(-1.88%) |
Aug 18, 2022 | 61.95 | 62.57 | 61.64 | 62.10 | 369,906 | -0.03(-0.05%) |
Aug 17, 2022 | 62.47 | 62.56 | 61.62 | 62.13 | 540,016 | -1.35(-2.13%) |
Aug 16, 2022 | 63.28 | 63.77 | 62.84 | 63.48 | 681,009 | +0.25(+0.39%) |
Aug 15, 2022 | 62.62 | 64.18 | 62.38 | 63.23 | 625,186 | +0.21(+0.33%) |
Aug 12, 2022 | 62.54 | 63.27 | 61.75 | 63.03 | 536,669 | +0.75(+1.21%) |
Aug 11, 2022 | 64.40 | 65.08 | 62.20 | 62.27 | 895,341 | -1.32(-2.08%) |
Aug 10, 2022 | 62.79 | 64.50 | 62.79 | 63.60 | 1,003,400 | +1.64(+2.65%) |
Aug 09, 2022 | 61.41 | 62.03 | 61.30 | 61.96 | 729,605 | +0.39(+0.63%) |
Aug 08, 2022 | 61.31 | 62.23 | 61.04 | 61.57 | 571,431 | +0.62(+1.02%) |
Aug 05, 2022 | 60.50 | 61.19 | 60.41 | 60.95 | 358,074 | -0.03(-0.05%) |
Aug 04, 2022 | 60.18 | 61.17 | 60.09 | 60.98 | 395,773 | +0.46(+0.77%) |
Aug 03, 2022 | 60.36 | 60.89 | 59.48 | 60.51 | 355,129 | +0.40(+0.67%) |
Aug 02, 2022 | 61.21 | 61.48 | 60.08 | 60.11 | 459,400 | -0.99(-1.62%) |
Aug 01, 2022 | 61.01 | 61.44 | 59.78 | 61.10 | 725,585 | +1.36(+2.28%) |
Jul 29, 2022 | 59.32 | 60.16 | 59.15 | 59.73 | 483,948 | +0.33(+0.55%) |
Jul 28, 2022 | 57.57 | 59.43 | 57.25 | 59.41 | 595,558 | +2.16(+3.78%) |
Jul 27, 2022 | 58.00 | 58.41 | 56.14 | 57.25 | 794,742 | +0.10(+0.17%) |
Jul 26, 2022 | 56.30 | 58.65 | 55.80 | 57.15 | 803,597 | +0.50(+0.89%) |
Jul 25, 2022 | 56.38 | 56.94 | 55.61 | 56.64 | 631,210 | +0.27(+0.47%) |
Jul 22, 2022 | 57.68 | 58.13 | 56.13 | 56.38 | 513,014 | -1.38(-2.39%) |
Jul 21, 2022 | 56.28 | 57.76 | 55.74 | 57.76 | 466,547 | +1.11(+1.95%) |
Jul 20, 2022 | 55.39 | 56.91 | 55.39 | 56.65 | 596,234 | +0.83(+1.49%) |
Jul 19, 2022 | 53.56 | 55.89 | 53.39 | 55.83 | 338,544 | +2.62(+4.92%) |
Jul 18, 2022 | 54.53 | 55.78 | 53.13 | 53.21 | 590,581 | +0.02(+0.04%) |
Jul 15, 2022 | 53.52 | 53.78 | 52.32 | 53.19 | 336,561 | +0.54(+1.03%) |
Jul 14, 2022 | 51.74 | 52.70 | 51.11 | 52.65 | 441,311 | -0.38(-0.71%) |
Jul 13, 2022 | 52.55 | 53.29 | 52.21 | 53.02 | 335,303 | -0.48(-0.90%) |
Jul 12, 2022 | 51.90 | 54.62 | 51.90 | 53.51 | 846,348 | +1.01(+1.92%) |
Jul 11, 2022 | 52.72 | 53.04 | 51.95 | 52.50 | 290,420 | -0.63(-1.19%) |
Jul 08, 2022 | 53.00 | 53.55 | 52.15 | 53.13 | 391,263 | +0.38(+0.71%) |
Jul 07, 2022 | 52.19 | 53.26 | 52.16 | 52.75 | 469,287 | +1.13(+2.18%) |
Jul 06, 2022 | 51.14 | 51.96 | 50.26 | 51.63 | 568,772 | +0.47(+0.93%) |
Jul 05, 2022 | 50.71 | 51.20 | 49.19 | 51.16 | 393,448 | -1.00(-1.91%) |