Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.67 | 52.11 | 50.79 | 50.82 | 204,732 | -0.97(-1.87%) |
Sep 29, 2022 | 51.60 | 52.02 | 51.05 | 51.80 | 182,451 | -0.14(-0.28%) |
Sep 28, 2022 | 51.09 | 52.27 | 50.80 | 51.94 | 221,018 | +1.01(+1.98%) |
Sep 27, 2022 | 50.83 | 51.58 | 50.68 | 50.93 | 178,582 | +0.53(+1.05%) |
Sep 26, 2022 | 51.35 | 51.75 | 50.38 | 50.40 | 168,517 | -1.21(-2.35%) |
Sep 23, 2022 | 51.36 | 51.68 | 50.83 | 51.61 | 176,392 | -0.06(-0.11%) |
Sep 22, 2022 | 52.04 | 52.04 | 51.43 | 51.67 | 133,804 | -0.56(-1.07%) |
Sep 21, 2022 | 51.96 | 53.19 | 51.96 | 52.23 | 152,052 | +0.51(+0.98%) |
Sep 20, 2022 | 52.33 | 52.33 | 51.30 | 51.72 | 121,667 | -0.78(-1.48%) |
Sep 19, 2022 | 52.21 | 52.74 | 52.02 | 52.50 | 149,654 | -0.02(-0.04%) |
Sep 16, 2022 | 52.02 | 52.69 | 51.41 | 52.52 | 425,070 | +0.29(+0.55%) |
Sep 15, 2022 | 52.76 | 53.01 | 51.99 | 52.23 | 157,024 | -0.75(-1.42%) |
Sep 14, 2022 | 53.03 | 53.14 | 52.39 | 52.98 | 156,655 | -0.18(-0.34%) |
Sep 13, 2022 | 54.02 | 54.54 | 52.92 | 53.16 | 159,623 | -1.63(-2.97%) |
Sep 12, 2022 | 54.36 | 55.45 | 54.18 | 54.79 | 133,659 | +0.69(+1.27%) |
Sep 09, 2022 | 53.65 | 54.65 | 53.47 | 54.10 | 157,876 | +0.77(+1.45%) |
Sep 08, 2022 | 53.33 | 53.62 | 52.64 | 53.33 | 161,090 | -0.10(-0.18%) |
Sep 07, 2022 | 53.69 | 54.18 | 53.05 | 53.42 | 172,163 | -0.39(-0.73%) |
Sep 06, 2022 | 54.35 | 54.63 | 53.41 | 53.81 | 159,942 | -0.61(-1.12%) |
Sep 02, 2022 | 55.18 | 55.80 | 54.15 | 54.43 | 160,994 | -0.63(-1.15%) |
Sep 01, 2022 | 55.11 | 56.00 | 54.68 | 55.06 | 211,906 | -0.28(-0.50%) |
Aug 31, 2022 | 55.18 | 55.51 | 54.31 | 55.34 | 275,263 | +0.11(+0.19%) |
Aug 30, 2022 | 54.93 | 55.65 | 54.39 | 55.23 | 267,487 | +0.19(+0.35%) |
Aug 29, 2022 | 54.24 | 55.25 | 53.98 | 55.04 | 187,378 | +0.51(+0.93%) |
Aug 26, 2022 | 55.70 | 55.92 | 54.37 | 54.53 | 159,504 | -1.02(-1.84%) |
Aug 25, 2022 | 54.62 | 55.66 | 54.22 | 55.56 | 185,875 | +1.00(+1.84%) |
Aug 24, 2022 | 54.97 | 55.24 | 54.30 | 54.55 | 1,733,143 | -0.35(-0.64%) |
Aug 23, 2022 | 56.28 | 56.43 | 54.06 | 54.90 | 571,221 | -1.21(-2.15%) |
Aug 22, 2022 | 56.61 | 56.61 | 55.89 | 56.11 | 258,555 | -0.89(-1.56%) |
Aug 19, 2022 | 56.77 | 57.19 | 56.36 | 57.00 | 289,949 | +0.74(+1.31%) |
Aug 18, 2022 | 55.27 | 56.33 | 55.00 | 56.26 | 202,301 | +0.99(+1.80%) |
Aug 17, 2022 | 54.98 | 55.54 | 54.33 | 55.27 | 182,901 | +0.18(+0.33%) |
Aug 16, 2022 | 55.43 | 55.60 | 54.51 | 55.09 | 164,894 | -0.34(-0.62%) |
Aug 15, 2022 | 54.59 | 55.66 | 52.28 | 55.43 | 155,532 | +0.46(+0.84%) |
Aug 12, 2022 | 54.52 | 55.07 | 54.27 | 54.97 | 171,680 | +0.54(+0.98%) |
Aug 11, 2022 | 54.38 | 55.18 | 54.29 | 54.44 | 200,612 | +0.18(+0.34%) |
Aug 10, 2022 | 54.69 | 55.17 | 53.46 | 54.25 | 225,827 | +0.03(+0.05%) |
Aug 09, 2022 | 53.64 | 55.12 | 53.35 | 54.23 | 227,965 | +0.37(+0.69%) |
Aug 08, 2022 | 52.94 | 54.06 | 52.71 | 53.85 | 262,507 | +1.21(+2.31%) |
Aug 05, 2022 | 53.35 | 53.97 | 51.65 | 52.64 | 384,816 | -1.04(-1.94%) |
Aug 04, 2022 | 61.88 | 61.88 | 53.55 | 53.68 | 575,725 | -9.19(-14.62%) |
Aug 03, 2022 | 62.06 | 63.04 | 61.50 | 62.87 | 158,616 | +0.74(+1.19%) |
Aug 02, 2022 | 62.58 | 62.58 | 61.46 | 62.14 | 113,247 | -0.52(-0.82%) |
Aug 01, 2022 | 62.40 | 63.69 | 61.47 | 62.65 | 173,696 | +0.24(+0.38%) |
Jul 29, 2022 | 62.51 | 63.50 | 62.07 | 62.41 | 199,155 | -0.14(-0.23%) |
Jul 28, 2022 | 62.22 | 63.10 | 61.61 | 62.56 | 195,025 | +0.12(+0.20%) |
Jul 27, 2022 | 60.91 | 63.00 | 60.74 | 62.43 | 135,093 | +1.57(+2.58%) |
Jul 26, 2022 | 60.25 | 60.94 | 59.84 | 60.86 | 130,667 | +0.46(+0.76%) |
Jul 25, 2022 | 60.85 | 60.85 | 59.97 | 60.40 | 99,225 | -0.44(-0.72%) |
Jul 22, 2022 | 60.52 | 61.05 | 59.85 | 60.84 | 123,535 | +0.38(+0.63%) |
Jul 21, 2022 | 59.11 | 60.49 | 59.06 | 60.46 | 114,635 | +1.12(+1.89%) |
Jul 20, 2022 | 59.11 | 59.53 | 58.86 | 59.34 | 134,723 | +0.17(+0.29%) |
Jul 19, 2022 | 57.59 | 59.41 | 57.51 | 59.17 | 165,660 | +1.67(+2.91%) |
Jul 18, 2022 | 58.48 | 58.74 | 57.46 | 57.50 | 142,909 | -0.69(-1.18%) |
Jul 15, 2022 | 57.90 | 58.32 | 57.34 | 58.19 | 119,918 | +1.11(+1.94%) |
Jul 14, 2022 | 55.92 | 57.20 | 55.66 | 57.08 | 130,617 | +0.53(+0.93%) |
Jul 13, 2022 | 55.83 | 56.73 | 55.56 | 56.55 | 114,705 | +0.26(+0.46%) |
Jul 12, 2022 | 57.53 | 57.86 | 56.22 | 56.29 | 125,124 | -1.16(-2.01%) |
Jul 11, 2022 | 57.54 | 57.92 | 57.33 | 57.45 | 122,372 | -0.18(-0.32%) |
Jul 08, 2022 | 57.31 | 57.96 | 57.16 | 57.63 | 145,359 | +0.13(+0.23%) |
Jul 07, 2022 | 58.04 | 58.12 | 57.40 | 57.50 | 102,009 | -0.13(-0.23%) |
Jul 06, 2022 | 57.30 | 58.05 | 56.90 | 57.63 | 165,450 | +0.16(+0.28%) |
Jul 05, 2022 | 56.80 | 57.73 | 56.09 | 57.47 | 196,504 | -0.01(-0.02%) |