Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.87 | 54.08 | 53.07 | 53.15 | 669,495 | -0.74(-1.37%) |
Sep 29, 2022 | 54.43 | 54.46 | 53.53 | 53.89 | 483,379 | -0.88(-1.60%) |
Sep 28, 2022 | 54.10 | 55.06 | 53.85 | 54.77 | 582,958 | +0.96(+1.79%) |
Sep 27, 2022 | 54.56 | 54.82 | 53.59 | 53.81 | 768,005 | -0.30(-0.55%) |
Sep 26, 2022 | 54.57 | 54.82 | 53.91 | 54.11 | 451,765 | -0.69(-1.26%) |
Sep 23, 2022 | 55.26 | 55.26 | 54.16 | 54.79 | 395,301 | -1.07(-1.92%) |
Sep 22, 2022 | 56.08 | 56.29 | 55.77 | 55.87 | 250,622 | -0.21(-0.38%) |
Sep 21, 2022 | 57.18 | 57.50 | 56.08 | 56.08 | 231,607 | -0.77(-1.35%) |
Sep 20, 2022 | 57.05 | 57.05 | 56.45 | 56.84 | 873,381 | -0.62(-1.08%) |
Sep 19, 2022 | 56.63 | 57.48 | 56.63 | 57.47 | 252,466 | +0.28(+0.49%) |
Sep 16, 2022 | 56.96 | 57.25 | 56.73 | 57.19 | 401,771 | -0.23(-0.40%) |
Sep 15, 2022 | 57.73 | 57.97 | 57.26 | 57.42 | 236,475 | -0.56(-0.96%) |
Sep 14, 2022 | 57.89 | 58.21 | 57.53 | 57.98 | 170,228 | +0.28(+0.48%) |
Sep 13, 2022 | 58.95 | 59.08 | 57.55 | 57.70 | 341,311 | -2.17(-3.62%) |
Sep 12, 2022 | 59.72 | 60.08 | 59.66 | 59.87 | 175,322 | +0.52(+0.87%) |
Sep 09, 2022 | 58.96 | 59.51 | 58.88 | 59.35 | 228,692 | +0.67(+1.14%) |
Sep 08, 2022 | 58.08 | 58.69 | 58.00 | 58.68 | 333,730 | +0.35(+0.61%) |
Sep 07, 2022 | 57.40 | 58.38 | 57.40 | 58.32 | 125,009 | +0.78(+1.35%) |
Sep 06, 2022 | 57.91 | 58.05 | 57.34 | 57.55 | 144,871 | -0.13(-0.23%) |
Sep 02, 2022 | 58.69 | 58.92 | 57.46 | 57.68 | 124,598 | -0.51(-0.87%) |
Sep 01, 2022 | 57.58 | 58.21 | 57.36 | 58.19 | 225,187 | +0.28(+0.48%) |
Aug 31, 2022 | 58.40 | 58.48 | 57.90 | 57.91 | 138,043 | -0.42(-0.72%) |
Aug 30, 2022 | 59.10 | 59.10 | 58.15 | 58.33 | 222,543 | -0.72(-1.22%) |
Aug 29, 2022 | 59.00 | 59.45 | 58.86 | 59.05 | 296,447 | -0.23(-0.39%) |
Aug 26, 2022 | 60.89 | 60.92 | 59.26 | 59.28 | 170,744 | -1.57(-2.58%) |
Aug 25, 2022 | 60.37 | 60.87 | 60.25 | 60.85 | 134,492 | +0.63(+1.04%) |
Aug 24, 2022 | 60.05 | 60.31 | 59.97 | 60.23 | 130,519 | +0.16(+0.27%) |
Aug 23, 2022 | 60.19 | 60.41 | 60.01 | 60.06 | 127,440 | -0.14(-0.24%) |
Aug 22, 2022 | 60.52 | 60.53 | 60.07 | 60.21 | 148,156 | -0.89(-1.46%) |
Aug 19, 2022 | 61.32 | 61.36 | 61.00 | 61.10 | 203,639 | -0.41(-0.67%) |
Aug 18, 2022 | 61.46 | 61.59 | 61.26 | 61.51 | 130,780 | +0.18(+0.30%) |
Aug 17, 2022 | 61.12 | 61.64 | 61.08 | 61.33 | 129,037 | -0.24(-0.39%) |
Aug 16, 2022 | 61.23 | 61.75 | 61.23 | 61.56 | 108,994 | +0.22(+0.36%) |
Aug 15, 2022 | 60.82 | 61.37 | 60.70 | 61.34 | 345,972 | +0.17(+0.28%) |
Aug 12, 2022 | 60.59 | 61.19 | 60.49 | 61.17 | 112,750 | +0.77(+1.27%) |
Aug 11, 2022 | 60.49 | 60.81 | 60.32 | 60.41 | 181,880 | +0.22(+0.37%) |
Aug 10, 2022 | 59.99 | 60.23 | 59.88 | 60.19 | 192,442 | +0.87(+1.47%) |
Aug 09, 2022 | 59.21 | 59.44 | 59.17 | 59.32 | 109,245 | +0.13(+0.23%) |
Aug 08, 2022 | 59.40 | 59.57 | 59.08 | 59.18 | 129,515 | +0.04(+0.06%) |
Aug 05, 2022 | 58.60 | 59.19 | 58.60 | 59.14 | 154,733 | +0.12(+0.21%) |
Aug 04, 2022 | 59.39 | 59.39 | 58.95 | 59.02 | 274,376 | -0.37(-0.63%) |
Aug 03, 2022 | 59.20 | 59.56 | 59.00 | 59.39 | 92,514 | +0.46(+0.78%) |
Aug 02, 2022 | 59.34 | 59.57 | 58.90 | 58.93 | 109,670 | -0.51(-0.85%) |
Aug 01, 2022 | 59.23 | 59.57 | 59.22 | 59.44 | 166,210 | -0.18(-0.30%) |
Jul 29, 2022 | 59.14 | 59.71 | 59.09 | 59.62 | 134,605 | +0.54(+0.91%) |
Jul 28, 2022 | 58.58 | 59.19 | 58.17 | 59.09 | 369,927 | +0.64(+1.10%) |
Jul 27, 2022 | 57.83 | 58.64 | 57.63 | 58.45 | 193,298 | +0.81(+1.41%) |
Jul 26, 2022 | 57.77 | 57.90 | 57.52 | 57.63 | 206,221 | -0.26(-0.45%) |
Jul 25, 2022 | 57.68 | 57.96 | 57.57 | 57.89 | 173,817 | +0.33(+0.57%) |
Jul 22, 2022 | 57.81 | 57.90 | 57.24 | 57.57 | 327,086 | -0.09(-0.15%) |
Jul 21, 2022 | 57.19 | 57.65 | 56.90 | 57.65 | 200,912 | +0.25(+0.43%) |
Jul 20, 2022 | 57.49 | 57.69 | 57.14 | 57.40 | 197,816 | -0.12(-0.22%) |
Jul 19, 2022 | 56.79 | 57.59 | 56.75 | 57.53 | 237,300 | +1.18(+2.10%) |
Jul 18, 2022 | 57.17 | 57.23 | 56.19 | 56.34 | 319,333 | -0.45(-0.79%) |
Jul 15, 2022 | 56.45 | 56.79 | 56.21 | 56.79 | 394,117 | +0.94(+1.68%) |
Jul 14, 2022 | 55.32 | 55.90 | 55.02 | 55.86 | 271,683 | -0.28(-0.49%) |
Jul 13, 2022 | 55.90 | 56.53 | 55.69 | 56.13 | 326,311 | -0.30(-0.52%) |
Jul 12, 2022 | 56.68 | 56.98 | 56.20 | 56.43 | 192,898 | -0.43(-0.76%) |
Jul 11, 2022 | 56.87 | 57.10 | 56.68 | 56.86 | 166,439 | -0.23(-0.40%) |
Jul 08, 2022 | 57.14 | 57.35 | 56.90 | 57.09 | 294,749 | -0.08(-0.13%) |
Jul 07, 2022 | 56.91 | 57.30 | 56.91 | 57.16 | 228,666 | +0.52(+0.91%) |
Jul 06, 2022 | 56.54 | 56.93 | 56.19 | 56.65 | 259,700 | +0.06(+0.10%) |
Jul 05, 2022 | 56.46 | 56.59 | 55.51 | 56.59 | 199,321 | -0.47(-0.82%) |