Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.35 | 56.04 | 54.59 | 54.59 | 53,885 | -0.36(-0.66%) |
Sep 29, 2022 | 55.55 | 55.55 | 54.76 | 54.96 | 43,648 | -0.68(-1.23%) |
Sep 28, 2022 | 55.58 | 56.21 | 55.24 | 55.64 | 30,736 | +0.13(+0.24%) |
Sep 27, 2022 | 56.74 | 57.09 | 55.17 | 55.51 | 32,759 | -1.07(-1.90%) |
Sep 26, 2022 | 56.17 | 57.25 | 56.17 | 56.58 | 48,435 | +0.03(+0.05%) |
Sep 23, 2022 | 56.95 | 56.95 | 56.06 | 56.55 | 29,372 | -0.67(-1.18%) |
Sep 22, 2022 | 57.40 | 57.40 | 56.86 | 57.23 | 20,121 | -0.17(-0.30%) |
Sep 21, 2022 | 57.74 | 58.40 | 57.40 | 57.40 | 18,754 | -0.32(-0.56%) |
Sep 20, 2022 | 57.51 | 57.86 | 57.23 | 57.72 | 15,065 | -0.20(-0.34%) |
Sep 19, 2022 | 56.93 | 58.08 | 56.93 | 57.92 | 22,491 | +0.49(+0.86%) |
Sep 16, 2022 | 56.11 | 57.63 | 55.76 | 57.43 | 110,002 | +0.85(+1.49%) |
Sep 15, 2022 | 55.94 | 56.88 | 55.74 | 56.58 | 28,608 | +0.48(+0.86%) |
Sep 14, 2022 | 55.91 | 56.10 | 55.53 | 56.10 | 27,437 | +0.42(+0.75%) |
Sep 13, 2022 | 56.22 | 56.68 | 55.30 | 55.68 | 37,209 | -1.13(-1.99%) |
Sep 12, 2022 | 56.43 | 57.66 | 56.29 | 56.81 | 21,868 | +0.65(+1.15%) |
Sep 09, 2022 | 56.24 | 56.49 | 55.91 | 56.16 | 27,048 | +0.35(+0.63%) |
Sep 08, 2022 | 55.60 | 56.02 | 55.17 | 55.81 | 27,871 | -0.10(-0.19%) |
Sep 07, 2022 | 54.95 | 56.08 | 54.93 | 55.92 | 29,604 | +0.61(+1.10%) |
Sep 06, 2022 | 56.12 | 56.31 | 54.68 | 55.31 | 32,391 | -0.40(-0.72%) |
Sep 02, 2022 | 56.24 | 56.81 | 55.49 | 55.71 | 25,654 | -0.43(-0.76%) |
Sep 01, 2022 | 55.82 | 56.44 | 55.31 | 56.13 | 32,894 | +0.29(+0.53%) |
Aug 31, 2022 | 56.31 | 56.42 | 55.83 | 55.84 | 38,255 | -0.20(-0.36%) |
Aug 30, 2022 | 56.16 | 56.31 | 55.53 | 56.04 | 35,806 | +0.18(+0.32%) |
Aug 29, 2022 | 56.92 | 57.07 | 55.79 | 55.86 | 21,388 | -1.27(-2.23%) |
Aug 26, 2022 | 57.75 | 57.90 | 56.96 | 57.13 | 30,961 | -0.27(-0.46%) |
Aug 25, 2022 | 57.28 | 57.71 | 57.13 | 57.40 | 27,381 | +0.42(+0.73%) |
Aug 24, 2022 | 57.29 | 57.33 | 56.69 | 56.98 | 22,167 | -0.59(-1.02%) |
Aug 23, 2022 | 58.55 | 58.74 | 57.50 | 57.57 | 16,663 | -1.12(-1.91%) |
Aug 22, 2022 | 59.05 | 59.05 | 58.48 | 58.69 | 37,943 | -0.88(-1.48%) |
Aug 19, 2022 | 59.88 | 60.17 | 59.09 | 59.57 | 52,933 | -0.55(-0.92%) |
Aug 18, 2022 | 60.13 | 60.28 | 59.90 | 60.12 | 31,206 | -0.03(-0.05%) |
Aug 17, 2022 | 60.57 | 60.57 | 59.73 | 60.15 | 26,321 | -0.36(-0.60%) |
Aug 16, 2022 | 60.28 | 60.75 | 60.05 | 60.51 | 38,203 | +0.25(+0.41%) |
Aug 15, 2022 | 59.64 | 60.37 | 59.43 | 60.27 | 32,451 | +0.56(+0.94%) |
Aug 12, 2022 | 58.90 | 59.76 | 58.40 | 59.71 | 23,216 | +0.89(+1.52%) |
Aug 11, 2022 | 58.28 | 58.81 | 58.26 | 58.81 | 17,674 | +0.60(+1.03%) |
Aug 10, 2022 | 58.32 | 58.63 | 57.94 | 58.21 | 20,001 | +0.22(+0.38%) |
Aug 09, 2022 | 57.76 | 58.21 | 57.63 | 58.00 | 16,862 | +0.25(+0.43%) |
Aug 08, 2022 | 57.62 | 58.19 | 57.44 | 57.75 | 23,876 | -0.05(-0.08%) |
Aug 05, 2022 | 57.54 | 57.93 | 57.17 | 57.80 | 13,098 | +0.11(+0.20%) |
Aug 04, 2022 | 58.45 | 58.45 | 57.26 | 57.68 | 14,668 | -0.52(-0.90%) |
Aug 03, 2022 | 58.38 | 58.38 | 57.11 | 58.21 | 19,384 | +0.47(+0.82%) |
Aug 02, 2022 | 58.51 | 58.62 | 57.69 | 57.73 | 23,986 | -1.32(-2.24%) |
Aug 01, 2022 | 58.81 | 59.25 | 58.18 | 59.05 | 28,653 | +0.21(+0.36%) |
Jul 29, 2022 | 59.42 | 59.62 | 58.59 | 58.84 | 54,146 | -0.34(-0.58%) |
Jul 28, 2022 | 59.96 | 59.96 | 58.96 | 59.18 | 23,945 | -0.52(-0.88%) |
Jul 27, 2022 | 59.54 | 59.85 | 59.07 | 59.71 | 55,324 | +0.10(+0.18%) |
Jul 26, 2022 | 59.20 | 59.74 | 59.20 | 59.60 | 36,113 | +0.44(+0.74%) |
Jul 25, 2022 | 58.76 | 59.53 | 58.76 | 59.16 | 53,528 | +0.85(+1.45%) |
Jul 22, 2022 | 57.34 | 58.40 | 57.00 | 58.32 | 43,206 | +0.84(+1.45%) |
Jul 21, 2022 | 57.29 | 57.87 | 56.83 | 57.48 | 33,015 | -0.19(-0.33%) |
Jul 20, 2022 | 50.49 | 57.83 | 47.78 | 57.67 | 61,496 | -0.44(-0.75%) |
Jul 19, 2022 | 57.25 | 58.36 | 57.05 | 58.11 | 39,354 | +0.92(+1.61%) |
Jul 18, 2022 | 57.25 | 57.77 | 57.00 | 57.19 | 26,903 | +0.02(+0.03%) |
Jul 15, 2022 | 56.39 | 57.24 | 56.39 | 57.17 | 28,506 | +1.05(+1.88%) |
Jul 14, 2022 | 55.31 | 56.12 | 55.26 | 56.12 | 32,983 | +0.10(+0.19%) |
Jul 13, 2022 | 56.33 | 56.33 | 55.48 | 56.01 | 32,316 | -0.74(-1.31%) |
Jul 12, 2022 | 56.57 | 57.30 | 56.54 | 56.75 | 34,905 | +0.10(+0.17%) |
Jul 11, 2022 | 56.16 | 56.70 | 56.16 | 56.66 | 29,828 | +0.17(+0.30%) |
Jul 08, 2022 | 56.42 | 56.66 | 56.18 | 56.49 | 31,859 | +0.05(+0.08%) |
Jul 07, 2022 | 56.57 | 56.90 | 56.34 | 56.44 | 37,849 | -0.02(-0.03%) |
Jul 06, 2022 | 55.59 | 56.46 | 55.59 | 56.46 | 28,876 | +0.31(+0.56%) |
Jul 05, 2022 | 55.85 | 56.30 | 54.77 | 56.14 | 42,552 | -0.31(-0.56%) |