Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.49 | 57.63 | 54.76 | 56.20 | 1,076,226 | -0.05(-0.09%) |
Sep 29, 2022 | 54.64 | 56.35 | 53.34 | 56.25 | 769,161 | +1.10(+1.99%) |
Sep 28, 2022 | 51.08 | 55.47 | 50.88 | 55.15 | 976,792 | +4.39(+8.64%) |
Sep 27, 2022 | 51.38 | 52.45 | 50.48 | 50.77 | 950,213 | +0.01(+0.02%) |
Sep 26, 2022 | 52.05 | 52.91 | 50.43 | 50.76 | 1,119,886 | -1.70(-3.24%) |
Sep 23, 2022 | 55.17 | 55.17 | 52.11 | 52.46 | 833,243 | -5.80(-9.95%) |
Sep 22, 2022 | 60.86 | 61.26 | 58.23 | 58.26 | 550,836 | -1.16(-1.95%) |
Sep 21, 2022 | 62.61 | 62.84 | 59.39 | 59.41 | 602,044 | -1.65(-2.71%) |
Sep 20, 2022 | 60.25 | 61.45 | 59.41 | 61.07 | 1,106,973 | +0.16(+0.26%) |
Sep 19, 2022 | 58.28 | 61.03 | 58.24 | 60.91 | 827,026 | +0.22(+0.37%) |
Sep 16, 2022 | 62.16 | 62.56 | 59.21 | 60.69 | 2,587,303 | -2.03(-3.24%) |
Sep 15, 2022 | 64.23 | 65.08 | 62.73 | 62.72 | 755,192 | -3.67(-5.52%) |
Sep 14, 2022 | 64.76 | 66.74 | 64.64 | 66.39 | 898,610 | +2.94(+4.63%) |
Sep 13, 2022 | 64.28 | 65.69 | 63.12 | 63.45 | 835,148 | -1.49(-2.29%) |
Sep 12, 2022 | 65.33 | 65.75 | 64.46 | 64.94 | 674,002 | +0.71(+1.11%) |
Sep 09, 2022 | 63.80 | 64.65 | 63.47 | 64.23 | 382,962 | +2.13(+3.43%) |
Sep 08, 2022 | 61.01 | 62.21 | 60.52 | 62.10 | 593,009 | +1.25(+2.06%) |
Sep 07, 2022 | 61.46 | 61.56 | 59.92 | 60.84 | 1,029,215 | -2.21(-3.50%) |
Sep 06, 2022 | 65.38 | 65.66 | 62.68 | 63.05 | 715,912 | -1.60(-2.47%) |
Sep 02, 2022 | 66.38 | 66.78 | 63.79 | 64.65 | 797,428 | +1.55(+2.45%) |
Sep 01, 2022 | 64.25 | 64.56 | 62.10 | 63.10 | 1,054,053 | -2.59(-3.95%) |
Aug 31, 2022 | 61.48 | 66.23 | 61.03 | 65.69 | 1,383,117 | +2.23(+3.52%) |
Aug 30, 2022 | 65.26 | 65.44 | 62.82 | 63.46 | 1,105,005 | -3.66(-5.45%) |
Aug 29, 2022 | 64.59 | 68.29 | 64.59 | 67.11 | 805,107 | +1.99(+3.06%) |
Aug 26, 2022 | 65.91 | 66.63 | 64.37 | 65.12 | 789,918 | -1.13(-1.71%) |
Aug 25, 2022 | 65.95 | 66.67 | 65.21 | 66.25 | 974,210 | +0.67(+1.02%) |
Aug 24, 2022 | 65.03 | 65.87 | 64.33 | 65.59 | 926,386 | +1.50(+2.34%) |
Aug 23, 2022 | 63.17 | 65.60 | 63.17 | 64.09 | 1,229,480 | +2.37(+3.84%) |
Aug 22, 2022 | 60.61 | 61.88 | 58.96 | 61.72 | 982,659 | +0.05(+0.08%) |
Aug 19, 2022 | 62.71 | 63.43 | 61.48 | 61.67 | 1,381,074 | -1.73(-2.73%) |
Aug 18, 2022 | 61.13 | 63.74 | 61.04 | 63.40 | 1,190,702 | +3.26(+5.42%) |
Aug 17, 2022 | 59.53 | 60.65 | 58.38 | 60.14 | 1,090,432 | +0.82(+1.39%) |
Aug 16, 2022 | 60.22 | 61.62 | 59.04 | 59.32 | 1,156,644 | -0.37(-0.62%) |
Aug 15, 2022 | 58.25 | 60.39 | 56.95 | 59.69 | 1,166,825 | -1.61(-2.62%) |
Aug 12, 2022 | 59.89 | 61.59 | 59.20 | 61.29 | 865,962 | +0.63(+1.04%) |
Aug 11, 2022 | 58.13 | 61.25 | 57.63 | 60.66 | 1,280,487 | +4.02(+7.11%) |
Aug 10, 2022 | 54.62 | 56.76 | 53.96 | 56.64 | 1,341,303 | +2.36(+4.35%) |
Aug 09, 2022 | 54.67 | 55.53 | 53.48 | 54.28 | 1,114,169 | +0.57(+1.06%) |
Aug 08, 2022 | 52.75 | 54.48 | 52.49 | 53.71 | 1,354,826 | +0.40(+0.74%) |
Aug 05, 2022 | 51.89 | 54.89 | 51.80 | 53.31 | 1,720,596 | +0.18(+0.35%) |
Aug 04, 2022 | 56.49 | 56.49 | 52.23 | 53.13 | 2,596,574 | -7.42(-12.25%) |
Aug 03, 2022 | 62.92 | 63.10 | 59.59 | 60.55 | 1,174,262 | -1.85(-2.96%) |
Aug 02, 2022 | 61.54 | 62.77 | 60.34 | 62.39 | 1,049,653 | +0.08(+0.12%) |
Aug 01, 2022 | 62.40 | 62.96 | 60.73 | 62.32 | 799,296 | -1.23(-1.93%) |
Jul 29, 2022 | 63.18 | 64.30 | 62.51 | 63.55 | 1,057,242 | +2.07(+3.37%) |
Jul 28, 2022 | 61.75 | 62.51 | 59.98 | 61.48 | 720,914 | +0.39(+0.63%) |
Jul 27, 2022 | 59.62 | 61.45 | 58.86 | 61.09 | 671,339 | +2.11(+3.58%) |
Jul 26, 2022 | 60.56 | 61.18 | 58.48 | 58.98 | 868,845 | -0.97(-1.61%) |
Jul 25, 2022 | 57.94 | 60.19 | 57.21 | 59.95 | 776,817 | +3.08(+5.41%) |
Jul 22, 2022 | 58.23 | 59.34 | 56.72 | 56.87 | 666,152 | -1.74(-2.97%) |
Jul 21, 2022 | 58.68 | 59.08 | 57.43 | 58.61 | 744,537 | -2.53(-4.14%) |
Jul 20, 2022 | 58.32 | 61.42 | 57.64 | 61.15 | 1,072,300 | +2.49(+4.24%) |
Jul 19, 2022 | 56.59 | 58.96 | 56.50 | 58.66 | 1,278,730 | +2.58(+4.61%) |
Jul 18, 2022 | 56.71 | 57.19 | 55.85 | 56.08 | 1,149,486 | +1.46(+2.67%) |
Jul 15, 2022 | 54.38 | 54.66 | 53.03 | 54.62 | 1,073,280 | +1.28(+2.39%) |
Jul 14, 2022 | 50.83 | 53.41 | 50.53 | 53.34 | 1,602,017 | +0.28(+0.53%) |
Jul 13, 2022 | 51.58 | 54.06 | 51.58 | 53.06 | 1,517,558 | +0.97(+1.86%) |
Jul 12, 2022 | 53.20 | 53.36 | 50.03 | 52.09 | 2,737,900 | -2.94(-5.34%) |
Jul 11, 2022 | 56.31 | 56.92 | 54.98 | 55.03 | 1,758,214 | -2.19(-3.82%) |
Jul 08, 2022 | 57.44 | 57.95 | 55.26 | 57.22 | 958,004 | +0.79(+1.41%) |
Jul 07, 2022 | 55.14 | 57.22 | 54.77 | 56.43 | 1,655,623 | +3.26(+6.13%) |
Jul 06, 2022 | 54.11 | 55.12 | 50.64 | 53.17 | 3,198,453 | -1.93(-3.51%) |
Jul 05, 2022 | 55.72 | 57.10 | 53.59 | 55.10 | 1,714,001 | -4.17(-7.03%) |