Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.80 | 53.88 | 52.66 | 52.79 | 1,521,332 | +0.22(+0.42%) |
Sep 29, 2022 | 50.74 | 52.73 | 50.64 | 52.57 | 1,392,283 | +1.21(+2.36%) |
Sep 28, 2022 | 49.28 | 51.59 | 48.74 | 51.36 | 1,295,825 | +2.69(+5.52%) |
Sep 27, 2022 | 49.08 | 49.37 | 48.18 | 48.67 | 1,030,635 | +0.01(+0.02%) |
Sep 26, 2022 | 49.07 | 49.89 | 48.36 | 48.66 | 446,486 | -0.61(-1.23%) |
Sep 23, 2022 | 49.17 | 49.38 | 48.41 | 49.27 | 799,586 | -0.20(-0.40%) |
Sep 22, 2022 | 50.79 | 50.92 | 49.33 | 49.47 | 559,857 | -1.55(-3.04%) |
Sep 21, 2022 | 51.55 | 52.68 | 50.99 | 51.02 | 734,752 | -0.14(-0.27%) |
Sep 20, 2022 | 52.13 | 52.13 | 50.75 | 51.16 | 551,010 | -1.36(-2.60%) |
Sep 19, 2022 | 52.33 | 52.60 | 51.48 | 52.52 | 467,338 | -0.09(-0.17%) |
Sep 16, 2022 | 54.01 | 54.20 | 52.01 | 52.61 | 994,259 | -1.70(-3.13%) |
Sep 15, 2022 | 54.19 | 55.11 | 53.75 | 54.31 | 638,260 | +0.11(+0.20%) |
Sep 14, 2022 | 55.13 | 55.25 | 53.84 | 54.20 | 850,899 | -0.90(-1.63%) |
Sep 13, 2022 | 57.27 | 57.36 | 55.03 | 55.10 | 647,860 | -3.83(-6.50%) |
Sep 12, 2022 | 58.42 | 59.12 | 58.03 | 58.93 | 444,052 | +0.94(+1.61%) |
Sep 09, 2022 | 57.09 | 58.24 | 57.00 | 58.00 | 364,155 | +1.04(+1.83%) |
Sep 08, 2022 | 55.69 | 57.00 | 55.44 | 56.95 | 407,007 | +0.98(+1.74%) |
Sep 07, 2022 | 55.08 | 56.12 | 54.51 | 55.98 | 829,776 | +0.90(+1.63%) |
Sep 06, 2022 | 55.93 | 56.23 | 54.85 | 55.08 | 874,393 | -0.71(-1.27%) |
Sep 02, 2022 | 56.40 | 56.49 | 55.53 | 55.79 | 887,513 | -0.22(-0.39%) |
Sep 01, 2022 | 55.39 | 56.03 | 54.59 | 56.01 | 606,655 | +0.29(+0.52%) |
Aug 31, 2022 | 56.87 | 57.02 | 55.49 | 55.72 | 830,972 | -0.70(-1.23%) |
Aug 30, 2022 | 57.35 | 57.48 | 56.25 | 56.41 | 594,879 | -0.86(-1.51%) |
Aug 29, 2022 | 57.15 | 57.78 | 56.98 | 57.28 | 508,052 | -0.44(-0.76%) |
Aug 26, 2022 | 60.55 | 60.77 | 57.70 | 57.72 | 716,191 | -2.76(-4.57%) |
Aug 25, 2022 | 59.69 | 60.67 | 59.04 | 60.48 | 439,390 | +1.22(+2.06%) |
Aug 24, 2022 | 58.84 | 59.72 | 58.74 | 59.26 | 531,783 | +0.41(+0.69%) |
Aug 23, 2022 | 58.60 | 59.26 | 58.22 | 58.85 | 736,595 | +0.27(+0.46%) |
Aug 22, 2022 | 59.31 | 59.95 | 58.29 | 58.58 | 1,039,663 | -0.78(-1.31%) |
Aug 19, 2022 | 60.88 | 61.08 | 59.13 | 59.36 | 583,399 | -1.74(-2.85%) |
Aug 18, 2022 | 60.81 | 61.57 | 59.89 | 61.10 | 635,517 | +0.03(+0.05%) |
Aug 17, 2022 | 60.31 | 61.93 | 59.91 | 61.07 | 938,844 | +0.68(+1.12%) |
Aug 16, 2022 | 61.25 | 61.25 | 59.58 | 60.39 | 706,608 | -1.32(-2.14%) |
Aug 15, 2022 | 61.14 | 61.92 | 60.44 | 61.71 | 601,335 | +0.27(+0.44%) |
Aug 12, 2022 | 61.71 | 61.98 | 60.85 | 61.44 | 564,662 | -0.19(-0.31%) |
Aug 11, 2022 | 61.87 | 62.90 | 61.41 | 61.63 | 638,944 | -0.05(-0.08%) |
Aug 10, 2022 | 61.06 | 61.94 | 60.25 | 61.68 | 598,479 | +1.70(+2.83%) |
Aug 09, 2022 | 61.86 | 62.14 | 59.84 | 59.98 | 773,421 | -1.81(-2.93%) |
Aug 08, 2022 | 62.17 | 62.40 | 61.24 | 61.79 | 925,998 | -0.32(-0.51%) |
Aug 05, 2022 | 62.14 | 63.22 | 61.57 | 62.11 | 709,650 | -0.95(-1.51%) |
Aug 04, 2022 | 65.66 | 65.77 | 62.42 | 63.06 | 1,489,019 | -4.85(-7.14%) |
Aug 03, 2022 | 68.84 | 69.41 | 67.68 | 67.92 | 954,587 | -0.21(-0.31%) |
Aug 02, 2022 | 67.80 | 69.28 | 67.45 | 68.12 | 822,007 | -0.51(-0.74%) |
Aug 01, 2022 | 68.10 | 69.17 | 67.87 | 68.63 | 817,639 | +0.49(+0.71%) |
Jul 29, 2022 | 67.46 | 68.48 | 67.06 | 68.14 | 445,951 | +0.43(+0.63%) |
Jul 28, 2022 | 65.90 | 67.86 | 65.38 | 67.72 | 502,628 | +2.16(+3.29%) |
Jul 27, 2022 | 64.52 | 66.03 | 64.08 | 65.56 | 414,791 | +1.33(+2.07%) |
Jul 26, 2022 | 63.45 | 64.38 | 60.78 | 64.23 | 354,442 | +0.50(+0.78%) |
Jul 25, 2022 | 64.13 | 64.40 | 63.31 | 63.73 | 393,447 | -0.58(-0.90%) |
Jul 22, 2022 | 65.62 | 65.90 | 63.82 | 64.31 | 391,350 | -1.37(-2.09%) |
Jul 21, 2022 | 62.43 | 65.90 | 62.43 | 65.68 | 844,215 | +3.71(+5.98%) |
Jul 20, 2022 | 61.84 | 62.57 | 61.46 | 61.97 | 563,025 | +0.51(+0.82%) |
Jul 19, 2022 | 60.16 | 61.55 | 59.73 | 61.46 | 607,617 | +2.32(+3.92%) |
Jul 18, 2022 | 61.99 | 62.54 | 58.76 | 59.15 | 970,409 | -2.61(-4.23%) |
Jul 15, 2022 | 62.14 | 62.14 | 60.38 | 61.76 | 1,009,942 | +0.61(+0.99%) |
Jul 14, 2022 | 61.97 | 62.06 | 59.59 | 61.16 | 618,307 | -1.71(-2.72%) |
Jul 13, 2022 | 62.51 | 64.43 | 62.08 | 62.87 | 717,302 | -0.77(-1.20%) |
Jul 12, 2022 | 64.85 | 65.49 | 63.20 | 63.63 | 651,076 | -1.44(-2.22%) |
Jul 11, 2022 | 64.82 | 65.90 | 64.58 | 65.07 | 405,990 | -0.07(-0.11%) |
Jul 08, 2022 | 64.41 | 65.54 | 64.34 | 65.14 | 439,876 | +0.04(+0.06%) |
Jul 07, 2022 | 63.99 | 65.46 | 63.99 | 65.10 | 622,207 | +0.93(+1.46%) |
Jul 06, 2022 | 64.60 | 65.08 | 63.85 | 64.17 | 991,532 | -0.44(-0.68%) |
Jul 05, 2022 | 62.52 | 64.63 | 62.03 | 64.60 | 569,360 | +1.44(+2.28%) |