Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.50 | 50.83 | 49.47 | 49.54 | 1,325,997 | -0.92(-1.83%) |
Sep 29, 2022 | 50.25 | 50.61 | 49.75 | 50.47 | 1,066,344 | -0.15(-0.29%) |
Sep 28, 2022 | 50.14 | 50.86 | 49.86 | 50.62 | 1,140,290 | +0.80(+1.60%) |
Sep 27, 2022 | 49.81 | 50.14 | 49.17 | 49.82 | 796,079 | +0.45(+0.91%) |
Sep 26, 2022 | 50.37 | 50.75 | 49.07 | 49.38 | 1,004,089 | -1.32(-2.61%) |
Sep 23, 2022 | 50.91 | 51.10 | 50.04 | 50.70 | 897,453 | -0.82(-1.58%) |
Sep 22, 2022 | 52.54 | 52.54 | 51.46 | 51.51 | 882,927 | -1.05(-2.00%) |
Sep 21, 2022 | 53.78 | 54.18 | 52.54 | 52.57 | 922,304 | -0.91(-1.71%) |
Sep 20, 2022 | 54.28 | 54.45 | 52.93 | 53.48 | 1,093,374 | -1.30(-2.38%) |
Sep 19, 2022 | 53.13 | 54.80 | 53.13 | 54.78 | 1,157,390 | +1.14(+2.13%) |
Sep 16, 2022 | 54.69 | 54.69 | 53.42 | 53.64 | 2,797,410 | -1.45(-2.63%) |
Sep 15, 2022 | 55.22 | 55.75 | 54.97 | 55.09 | 966,985 | +0.05(+0.09%) |
Sep 14, 2022 | 55.76 | 55.90 | 54.71 | 55.04 | 1,249,651 | -0.48(-0.86%) |
Sep 13, 2022 | 56.34 | 56.71 | 55.41 | 55.52 | 952,651 | -1.59(-2.79%) |
Sep 12, 2022 | 56.91 | 57.45 | 56.69 | 57.11 | 769,091 | +0.59(+1.04%) |
Sep 09, 2022 | 56.47 | 56.96 | 56.39 | 56.52 | 773,519 | +0.19(+0.34%) |
Sep 08, 2022 | 55.67 | 56.41 | 55.35 | 56.33 | 896,629 | +0.44(+0.78%) |
Sep 07, 2022 | 54.85 | 56.10 | 54.85 | 55.90 | 1,022,954 | +0.89(+1.63%) |
Sep 06, 2022 | 55.57 | 55.79 | 54.85 | 55.00 | 1,183,997 | -0.10(-0.18%) |
Sep 02, 2022 | 55.85 | 56.53 | 54.85 | 55.10 | 828,402 | -0.08(-0.14%) |
Sep 01, 2022 | 54.83 | 55.20 | 54.39 | 55.18 | 859,264 | +0.20(+0.36%) |
Aug 31, 2022 | 55.58 | 55.78 | 54.97 | 54.98 | 1,177,178 | -0.43(-0.77%) |
Aug 30, 2022 | 56.09 | 56.45 | 55.28 | 55.41 | 930,727 | -0.74(-1.31%) |
Aug 29, 2022 | 56.11 | 56.71 | 55.87 | 56.15 | 768,123 | -0.32(-0.56%) |
Aug 26, 2022 | 57.72 | 58.03 | 56.44 | 56.46 | 656,791 | -1.14(-1.98%) |
Aug 25, 2022 | 57.21 | 57.62 | 56.79 | 57.61 | 480,791 | +0.76(+1.33%) |
Aug 24, 2022 | 56.63 | 56.91 | 56.40 | 56.85 | 759,473 | +0.19(+0.33%) |
Aug 23, 2022 | 56.95 | 57.05 | 56.39 | 56.66 | 700,485 | +0.04(+0.07%) |
Aug 22, 2022 | 57.27 | 57.42 | 56.53 | 56.62 | 730,984 | -1.27(-2.20%) |
Aug 19, 2022 | 58.50 | 58.60 | 57.78 | 57.90 | 1,347,172 | -0.71(-1.20%) |
Aug 18, 2022 | 58.18 | 58.61 | 58.18 | 58.60 | 602,043 | +0.48(+0.82%) |
Aug 17, 2022 | 57.92 | 58.63 | 57.92 | 58.12 | 1,027,373 | -0.33(-0.56%) |
Aug 16, 2022 | 57.94 | 58.59 | 57.94 | 58.45 | 577,790 | +0.38(+0.65%) |
Aug 15, 2022 | 57.64 | 58.24 | 57.45 | 58.07 | 564,338 | -0.23(-0.39%) |
Aug 12, 2022 | 57.33 | 58.31 | 57.33 | 58.30 | 656,487 | +1.19(+2.09%) |
Aug 11, 2022 | 57.00 | 57.42 | 56.97 | 57.11 | 502,808 | +0.52(+0.91%) |
Aug 10, 2022 | 56.21 | 56.65 | 56.12 | 56.59 | 718,801 | +0.92(+1.66%) |
Aug 09, 2022 | 55.22 | 55.83 | 55.20 | 55.67 | 605,285 | +0.69(+1.25%) |
Aug 08, 2022 | 55.08 | 55.74 | 54.97 | 54.98 | 753,524 | +0.25(+0.45%) |
Aug 05, 2022 | 53.90 | 54.81 | 53.72 | 54.73 | 671,159 | +0.73(+1.36%) |
Aug 04, 2022 | 54.71 | 54.97 | 53.97 | 54.00 | 854,270 | -0.95(-1.73%) |
Aug 03, 2022 | 55.22 | 55.46 | 54.52 | 54.95 | 1,050,919 | +0.00(+0.00%) |
Aug 02, 2022 | 55.06 | 55.60 | 54.52 | 54.95 | 1,184,557 | -0.31(-0.56%) |
Aug 01, 2022 | 56.09 | 56.58 | 54.25 | 55.26 | 1,965,504 | -2.58(-4.46%) |
Jul 29, 2022 | 57.57 | 58.22 | 57.57 | 57.84 | 697,960 | +0.51(+0.88%) |
Jul 28, 2022 | 57.67 | 57.88 | 56.12 | 57.34 | 579,693 | -0.27(-0.47%) |
Jul 27, 2022 | 57.71 | 57.88 | 56.86 | 57.60 | 739,101 | +0.14(+0.24%) |
Jul 26, 2022 | 57.45 | 57.80 | 57.12 | 57.47 | 432,737 | +0.05(+0.09%) |
Jul 25, 2022 | 57.06 | 57.68 | 56.79 | 57.42 | 440,303 | +0.76(+1.35%) |
Jul 22, 2022 | 57.11 | 57.44 | 56.27 | 56.65 | 476,045 | -0.35(-0.61%) |
Jul 21, 2022 | 56.98 | 57.03 | 56.25 | 57.00 | 497,706 | -0.30(-0.52%) |
Jul 20, 2022 | 57.17 | 57.55 | 56.85 | 57.30 | 620,425 | -0.03(-0.05%) |
Jul 19, 2022 | 56.51 | 57.38 | 56.51 | 57.33 | 681,626 | +1.48(+2.65%) |
Jul 18, 2022 | 56.53 | 56.85 | 55.73 | 55.85 | 801,303 | -0.21(-0.37%) |
Jul 15, 2022 | 56.08 | 56.42 | 55.62 | 56.06 | 801,575 | +0.83(+1.51%) |
Jul 14, 2022 | 55.61 | 56.05 | 55.04 | 55.22 | 1,053,588 | -1.66(-2.92%) |
Jul 13, 2022 | 56.81 | 57.34 | 56.57 | 56.88 | 773,700 | -0.45(-0.78%) |
Jul 12, 2022 | 57.11 | 57.95 | 56.73 | 57.33 | 754,032 | -0.22(-0.38%) |
Jul 11, 2022 | 57.14 | 57.98 | 57.14 | 57.55 | 587,388 | +0.02(+0.03%) |
Jul 08, 2022 | 58.54 | 58.87 | 57.47 | 57.53 | 999,941 | -0.70(-1.19%) |
Jul 07, 2022 | 58.69 | 59.14 | 58.19 | 58.22 | 976,897 | +0.10(+0.17%) |
Jul 06, 2022 | 58.00 | 58.61 | 57.13 | 58.12 | 578,781 | +0.05(+0.09%) |
Jul 05, 2022 | 58.87 | 58.92 | 57.35 | 58.07 | 777,457 | -1.66(-2.78%) |