Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.78 | 57.78 | 57.30 | 57.44 | 1,077 | +0.03(+0.05%) |
Sep 29, 2022 | 57.41 | 57.41 | 56.90 | 57.41 | 259 | -0.43(-0.74%) |
Sep 28, 2022 | 57.43 | 57.84 | 57.22 | 57.84 | 433 | +1.41(+2.50%) |
Sep 27, 2022 | 56.48 | 56.56 | 56.02 | 56.43 | 24,356 | +0.91(+1.64%) |
Sep 26, 2022 | 55.12 | 55.62 | 55.12 | 55.52 | 3,086 | -0.94(-1.66%) |
Sep 23, 2022 | 57.36 | 57.36 | 56.46 | 56.46 | 2,600 | -0.38(-0.67%) |
Sep 22, 2022 | 57.49 | 57.67 | 56.81 | 56.84 | 846 | -1.55(-2.65%) |
Sep 21, 2022 | 58.39 | 58.39 | 58.39 | 58.39 | 1,277 | -0.20(-0.35%) |
Sep 20, 2022 | 58.81 | 58.81 | 58.30 | 58.59 | 1,749 | -0.76(-1.28%) |
Sep 19, 2022 | 58.85 | 59.37 | 58.77 | 59.36 | 1,981 | +1.74(+3.02%) |
Sep 15, 2022 | 57.62 | 37 | -0.98(-1.66%) | |||
Sep 13, 2022 | 58.59 | 108 | -2.12(-3.48%) | |||
Sep 12, 2022 | 60.69 | 60.74 | 60.16 | 60.71 | 1,346 | -1.28(-2.06%) |
Sep 09, 2022 | 62.12 | 62.12 | 61.62 | 61.99 | 4,020 | +1.29(+2.13%) |
Sep 08, 2022 | 59.59 | 60.70 | 59.59 | 60.70 | 23,673 | -0.32(-0.52%) |
Sep 07, 2022 | 60.49 | 61.09 | 60.45 | 61.02 | 2,265 | -0.01(-0.02%) |
Sep 06, 2022 | 61.03 | 61.03 | 61.03 | 61.03 | 202 | -0.10(-0.16%) |
Sep 02, 2022 | 61.55 | 61.55 | 61.13 | 61.13 | 295 | -0.04(-0.07%) |
Aug 31, 2022 | 61.17 | 15 | -1.14(-1.83%) | |||
Aug 30, 2022 | 61.85 | 62.31 | 61.65 | 62.31 | 977 | +0.01(+0.01%) |
Aug 29, 2022 | 62.30 | 62.30 | 62.30 | 62.30 | 274 | +0.29(+0.47%) |
Aug 26, 2022 | 62.99 | 62.99 | 62.01 | 62.01 | 1,725 | -0.78(-1.25%) |
Aug 25, 2022 | 62.84 | 63.25 | 62.79 | 62.79 | 1,000 | -0.90(-1.41%) |
Aug 24, 2022 | 63.19 | 63.69 | 63.14 | 63.69 | 414 | +1.22(+1.95%) |
Aug 23, 2022 | 62.47 | 62.47 | 62.47 | 62.47 | 269 | +0.28(+0.45%) |
Aug 22, 2022 | 61.63 | 62.19 | 61.61 | 62.19 | 700 | +0.05(+0.08%) |
Aug 19, 2022 | 62.14 | 62.14 | 62.14 | 62.14 | 269 | -0.23(-0.37%) |
Aug 18, 2022 | 62.28 | 62.37 | 62.28 | 62.37 | 339 | -1.21(-1.90%) |
Aug 17, 2022 | 63.81 | 63.81 | 63.56 | 63.58 | 497 | -0.58(-0.90%) |
Aug 16, 2022 | 62.97 | 64.21 | 62.97 | 64.16 | 3,355 | +0.93(+1.47%) |
Aug 15, 2022 | 62.65 | 63.25 | 62.65 | 63.23 | 650 | +1.14(+1.84%) |
Aug 12, 2022 | 61.87 | 62.11 | 61.87 | 62.09 | 1,028 | +0.04(+0.06%) |
Aug 11, 2022 | 61.59 | 62.07 | 61.59 | 62.05 | 825 | +2.92(+4.94%) |
Aug 09, 2022 | 59.13 | 236 | -0.03(-0.05%) | |||
Aug 08, 2022 | 59.64 | 59.64 | 59.14 | 59.16 | 576 | +0.40(+0.68%) |
Aug 05, 2022 | 59.68 | 59.68 | 58.76 | 58.76 | 339 | -0.65(-1.09%) |
Aug 04, 2022 | 59.41 | 59.51 | 59.23 | 59.41 | 504 | -0.36(-0.60%) |
Aug 03, 2022 | 59.77 | 59.81 | 59.70 | 59.77 | 1,782 | +0.31(+0.52%) |
Aug 02, 2022 | 59.80 | 59.80 | 59.46 | 59.46 | 746 | +0.06(+0.10%) |
Jul 26, 2022 | 59.40 | 116 | -0.80(-1.34%) | |||
Jul 25, 2022 | 60.21 | 60.21 | 60.20 | 60.20 | 371 | -0.20(-0.32%) |
Jul 22, 2022 | 60.30 | 60.42 | 60.00 | 60.40 | 554 | +0.68(+1.14%) |
Jul 21, 2022 | 59.68 | 59.72 | 59.68 | 59.72 | 534 | +0.72(+1.22%) |
Jul 20, 2022 | 58.60 | 59.00 | 58.60 | 59.00 | 1,739 | -0.16(-0.27%) |
Jul 19, 2022 | 59.56 | 59.56 | 59.05 | 59.16 | 5,612 | -0.15(-0.25%) |
Jul 18, 2022 | 59.31 | 59.31 | 59.31 | 59.31 | 237 | +0.88(+1.51%) |
Jul 14, 2022 | 58.43 | 3 | -0.55(-0.93%) | |||
Jul 13, 2022 | 58.69 | 59.47 | 58.69 | 58.98 | 803 | -0.18(-0.30%) |
Jul 11, 2022 | 59.16 | 52 | -1.01(-1.68%) | |||
Jul 08, 2022 | 60.00 | 60.22 | 60.00 | 60.17 | 300 | +1.65(+2.82%) |
Jul 07, 2022 | 58.02 | 58.67 | 57.74 | 58.52 | 1,125 | +1.32(+2.30%) |
Jul 06, 2022 | 59.26 | 59.26 | 57.20 | 57.20 | 1,284 | -1.33(-2.27%) |
Jul 05, 2022 | 58.18 | 58.53 | 58.17 | 58.53 | 659 | +1.04(+1.81%) |