Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.02 | 51.36 | 49.87 | 49.95 | 688,860 | -0.13(-0.25%) |
Sep 29, 2022 | 51.02 | 51.26 | 49.77 | 50.07 | 734,773 | -1.83(-3.52%) |
Sep 28, 2022 | 51.53 | 52.04 | 51.28 | 51.90 | 916,432 | +0.72(+1.41%) |
Sep 27, 2022 | 51.76 | 52.43 | 50.57 | 51.18 | 534,485 | -0.19(-0.37%) |
Sep 26, 2022 | 51.74 | 52.50 | 51.09 | 51.37 | 644,375 | -1.00(-1.91%) |
Sep 23, 2022 | 53.56 | 53.65 | 51.77 | 52.37 | 464,958 | -2.13(-3.90%) |
Sep 22, 2022 | 55.90 | 55.90 | 54.32 | 54.50 | 473,633 | -1.06(-1.91%) |
Sep 21, 2022 | 56.57 | 57.53 | 55.55 | 55.55 | 515,609 | -0.43(-0.77%) |
Sep 20, 2022 | 56.67 | 57.04 | 55.76 | 55.99 | 445,353 | -1.25(-2.19%) |
Sep 19, 2022 | 55.66 | 57.28 | 55.63 | 57.24 | 714,274 | +0.84(+1.48%) |
Sep 16, 2022 | 57.20 | 57.20 | 55.75 | 56.40 | 1,259,076 | -1.45(-2.51%) |
Sep 15, 2022 | 56.86 | 58.62 | 56.77 | 57.85 | 502,436 | +0.83(+1.45%) |
Sep 14, 2022 | 57.46 | 57.48 | 55.97 | 57.03 | 650,258 | -0.52(-0.90%) |
Sep 13, 2022 | 58.33 | 58.93 | 57.27 | 57.55 | 339,042 | -2.34(-3.90%) |
Sep 12, 2022 | 60.17 | 60.94 | 59.68 | 59.88 | 650,516 | +0.19(+0.32%) |
Sep 09, 2022 | 59.17 | 59.87 | 59.10 | 59.69 | 383,482 | +1.17(+2.01%) |
Sep 08, 2022 | 57.17 | 58.52 | 56.71 | 58.52 | 315,095 | +0.85(+1.47%) |
Sep 07, 2022 | 56.15 | 57.84 | 56.09 | 57.67 | 318,641 | +1.08(+1.90%) |
Sep 06, 2022 | 57.11 | 56.84 | 55.64 | 56.59 | 502,451 | +0.05(+0.09%) |
Sep 02, 2022 | 58.44 | 58.44 | 56.14 | 56.55 | 454,879 | -1.04(-1.80%) |
Sep 01, 2022 | 56.54 | 57.65 | 55.86 | 57.59 | 538,795 | +0.52(+0.91%) |
Aug 31, 2022 | 57.64 | 57.79 | 56.91 | 57.07 | 254,179 | -0.25(-0.44%) |
Aug 30, 2022 | 58.52 | 58.52 | 57.05 | 57.32 | 296,465 | -0.71(-1.22%) |
Aug 29, 2022 | 58.46 | 58.52 | 57.53 | 58.02 | 316,769 | -1.11(-1.88%) |
Aug 26, 2022 | 60.91 | 60.97 | 59.11 | 59.13 | 384,535 | -1.39(-2.29%) |
Aug 25, 2022 | 59.87 | 60.52 | 59.66 | 60.52 | 265,586 | +1.12(+1.89%) |
Aug 24, 2022 | 59.24 | 59.75 | 58.87 | 59.40 | 1,238,541 | +0.13(+0.23%) |
Aug 23, 2022 | 59.25 | 59.93 | 59.01 | 59.27 | 366,467 | +0.39(+0.67%) |
Aug 22, 2022 | 58.77 | 59.32 | 58.26 | 58.88 | 711,639 | -1.11(-1.85%) |
Aug 19, 2022 | 60.81 | 60.81 | 59.92 | 59.99 | 317,334 | -1.48(-2.41%) |
Aug 18, 2022 | 61.74 | 61.77 | 61.16 | 61.47 | 587,651 | -0.09(-0.14%) |
Aug 17, 2022 | 61.15 | 61.87 | 60.85 | 61.56 | 462,609 | -0.55(-0.88%) |
Aug 16, 2022 | 61.53 | 62.60 | 61.39 | 62.10 | 503,217 | +0.20(+0.32%) |
Aug 15, 2022 | 61.15 | 61.96 | 61.09 | 61.90 | 495,934 | +0.11(+0.17%) |
Aug 12, 2022 | 61.46 | 61.87 | 60.82 | 61.80 | 272,488 | +0.95(+1.56%) |
Aug 11, 2022 | 60.97 | 61.52 | 60.50 | 60.85 | 426,112 | +0.72(+1.19%) |
Aug 10, 2022 | 59.17 | 60.63 | 58.98 | 60.13 | 581,490 | +2.00(+3.44%) |
Aug 09, 2022 | 58.37 | 58.38 | 57.67 | 58.13 | 394,864 | -0.08(-0.13%) |
Aug 08, 2022 | 58.68 | 59.25 | 58.20 | 58.21 | 380,435 | -0.15(-0.26%) |
Aug 05, 2022 | 57.50 | 58.51 | 57.33 | 58.36 | 777,569 | +0.54(+0.93%) |
Aug 04, 2022 | 58.33 | 58.40 | 57.77 | 57.82 | 386,949 | -0.20(-0.35%) |
Aug 03, 2022 | 56.62 | 58.26 | 56.37 | 58.02 | 638,733 | +1.81(+3.22%) |
Aug 02, 2022 | 56.33 | 56.98 | 55.76 | 56.21 | 593,092 | -0.75(-1.31%) |
Aug 01, 2022 | 56.78 | 57.38 | 56.23 | 56.96 | 494,883 | -0.30(-0.52%) |
Jul 29, 2022 | 56.32 | 58.04 | 56.30 | 57.26 | 841,568 | +0.68(+1.20%) |
Jul 28, 2022 | 56.57 | 56.76 | 55.20 | 56.58 | 695,654 | +0.16(+0.29%) |
Jul 27, 2022 | 56.66 | 57.08 | 54.31 | 56.42 | 1,047,790 | -0.61(-1.07%) |
Jul 26, 2022 | 57.63 | 58.24 | 56.77 | 57.03 | 942,918 | -1.13(-1.94%) |
Jul 25, 2022 | 58.57 | 58.93 | 57.66 | 58.16 | 615,548 | +0.22(+0.38%) |
Jul 22, 2022 | 57.88 | 58.28 | 57.37 | 57.94 | 699,273 | +0.00(+0.00%) |
Jul 21, 2022 | 56.26 | 58.15 | 55.97 | 57.94 | 857,064 | +1.52(+2.70%) |
Jul 20, 2022 | 55.08 | 56.66 | 54.90 | 56.42 | 576,186 | +1.24(+2.26%) |
Jul 19, 2022 | 53.90 | 55.37 | 53.90 | 55.17 | 441,324 | +2.16(+4.08%) |
Jul 18, 2022 | 53.68 | 54.40 | 52.74 | 53.01 | 553,638 | +0.31(+0.58%) |
Jul 15, 2022 | 51.92 | 53.14 | 50.96 | 52.70 | 854,613 | +1.89(+3.71%) |
Jul 14, 2022 | 51.27 | 51.45 | 50.31 | 50.82 | 507,258 | -1.52(-2.91%) |
Jul 13, 2022 | 51.82 | 52.68 | 51.29 | 52.34 | 598,184 | -0.22(-0.42%) |
Jul 12, 2022 | 51.68 | 53.72 | 51.68 | 52.56 | 524,019 | +0.28(+0.53%) |
Jul 11, 2022 | 52.40 | 52.81 | 51.77 | 52.28 | 813,834 | -1.17(-2.19%) |
Jul 08, 2022 | 54.36 | 54.54 | 53.19 | 53.45 | 563,411 | -0.55(-1.01%) |
Jul 07, 2022 | 53.40 | 54.21 | 53.40 | 53.99 | 617,609 | +1.16(+2.19%) |
Jul 06, 2022 | 53.70 | 54.55 | 52.50 | 52.84 | 1,322,891 | -1.16(-2.15%) |
Jul 05, 2022 | 52.32 | 54.00 | 51.91 | 53.99 | 579,084 | +0.38(+0.71%) |