Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.70 | 54.29 | 53.61 | 53.63 | 100,810 | -0.29(-0.53%) |
Sep 29, 2022 | 53.67 | 53.97 | 53.20 | 53.92 | 466,531 | -0.58(-1.06%) |
Sep 28, 2022 | 53.21 | 54.57 | 53.12 | 54.49 | 250,844 | +1.29(+2.42%) |
Sep 27, 2022 | 53.79 | 53.91 | 52.96 | 53.21 | 100,587 | -0.29(-0.54%) |
Sep 26, 2022 | 53.77 | 54.06 | 53.24 | 53.49 | 88,704 | -0.73(-1.35%) |
Sep 23, 2022 | 54.74 | 54.74 | 53.92 | 54.23 | 76,092 | -1.66(-2.98%) |
Sep 22, 2022 | 56.18 | 56.18 | 55.57 | 55.89 | 74,716 | -0.09(-0.15%) |
Sep 21, 2022 | 56.63 | 56.90 | 55.97 | 55.97 | 47,382 | -0.67(-1.19%) |
Sep 20, 2022 | 56.83 | 56.93 | 56.36 | 56.65 | 126,944 | -1.00(-1.73%) |
Sep 19, 2022 | 56.96 | 57.65 | 56.96 | 57.65 | 50,303 | +0.17(+0.30%) |
Sep 16, 2022 | 57.26 | 57.59 | 57.10 | 57.47 | 113,260 | -0.31(-0.53%) |
Sep 15, 2022 | 57.88 | 58.23 | 57.64 | 57.78 | 45,730 | -0.47(-0.81%) |
Sep 14, 2022 | 58.22 | 58.45 | 57.90 | 58.25 | 116,341 | +0.17(+0.30%) |
Sep 13, 2022 | 58.98 | 59.17 | 58.00 | 58.08 | 132,572 | -1.85(-3.08%) |
Sep 12, 2022 | 60.31 | 60.31 | 59.90 | 59.93 | 202,406 | +0.66(+1.12%) |
Sep 09, 2022 | 58.92 | 59.31 | 58.88 | 59.26 | 137,357 | +1.39(+2.41%) |
Sep 08, 2022 | 57.21 | 57.89 | 57.21 | 57.87 | 519,453 | +0.09(+0.15%) |
Sep 07, 2022 | 56.99 | 57.81 | 56.99 | 57.78 | 319,906 | +0.51(+0.89%) |
Sep 06, 2022 | 57.69 | 57.69 | 57.20 | 57.27 | 544,265 | -0.12(-0.20%) |
Sep 02, 2022 | 58.33 | 58.67 | 57.31 | 57.39 | 535,063 | -0.53(-0.91%) |
Sep 01, 2022 | 57.93 | 58.03 | 57.46 | 57.92 | 247,583 | -0.78(-1.33%) |
Aug 31, 2022 | 59.19 | 59.33 | 58.69 | 58.70 | 96,721 | -0.46(-0.78%) |
Aug 30, 2022 | 59.85 | 59.85 | 59.08 | 59.16 | 70,387 | -0.47(-0.79%) |
Aug 29, 2022 | 59.45 | 59.85 | 59.45 | 59.63 | 38,029 | -0.10(-0.17%) |
Aug 26, 2022 | 61.13 | 61.13 | 59.68 | 59.73 | 50,695 | -1.45(-2.36%) |
Aug 25, 2022 | 60.75 | 61.28 | 60.75 | 61.18 | 20,535 | +0.52(+0.86%) |
Aug 24, 2022 | 60.33 | 60.82 | 60.33 | 60.66 | 23,813 | +0.04(+0.06%) |
Aug 23, 2022 | 60.34 | 60.89 | 60.34 | 60.62 | 131,500 | +0.04(+0.07%) |
Aug 22, 2022 | 60.87 | 60.87 | 60.46 | 60.58 | 40,755 | -0.89(-1.44%) |
Aug 19, 2022 | 61.77 | 61.82 | 61.28 | 61.46 | 234,276 | -0.76(-1.23%) |
Aug 18, 2022 | 62.47 | 62.47 | 62.04 | 62.23 | 427,138 | -0.31(-0.50%) |
Aug 17, 2022 | 62.30 | 62.75 | 62.12 | 62.54 | 640,511 | -0.34(-0.54%) |
Aug 16, 2022 | 62.40 | 62.91 | 62.40 | 62.88 | 202,382 | +0.04(+0.06%) |
Aug 15, 2022 | 62.61 | 62.87 | 62.59 | 62.84 | 75,381 | -0.24(-0.38%) |
Aug 12, 2022 | 62.73 | 63.12 | 62.59 | 63.08 | 61,490 | +0.33(+0.52%) |
Aug 11, 2022 | 63.01 | 63.22 | 62.67 | 62.75 | 51,746 | -0.09(-0.14%) |
Aug 10, 2022 | 62.76 | 63.08 | 62.66 | 62.84 | 72,082 | +1.37(+2.22%) |
Aug 09, 2022 | 61.86 | 61.95 | 61.45 | 61.47 | 36,357 | -0.34(-0.54%) |
Aug 08, 2022 | 62.12 | 62.32 | 61.73 | 61.81 | 23,923 | +0.12(+0.20%) |
Aug 05, 2022 | 61.49 | 61.74 | 61.41 | 61.68 | 25,999 | -0.47(-0.76%) |
Aug 04, 2022 | 62.00 | 62.30 | 61.92 | 62.16 | 114,194 | +0.38(+0.62%) |
Aug 03, 2022 | 61.95 | 62.05 | 61.60 | 61.77 | 619,675 | -0.13(-0.22%) |
Aug 02, 2022 | 62.35 | 62.52 | 61.85 | 61.91 | 38,343 | -0.91(-1.45%) |
Aug 01, 2022 | 62.71 | 63.02 | 62.49 | 62.82 | 159,813 | +0.25(+0.40%) |
Jul 29, 2022 | 61.99 | 62.62 | 61.88 | 62.57 | 35,600 | +0.70(+1.13%) |
Jul 28, 2022 | 61.42 | 62.00 | 61.14 | 61.87 | 46,541 | +0.42(+0.69%) |
Jul 27, 2022 | 60.69 | 61.59 | 60.60 | 61.44 | 62,174 | +1.12(+1.85%) |
Jul 26, 2022 | 60.53 | 60.62 | 60.30 | 60.33 | 56,000 | -0.68(-1.12%) |
Jul 25, 2022 | 60.91 | 61.05 | 60.80 | 61.01 | 153,034 | +0.46(+0.76%) |
Jul 22, 2022 | 61.04 | 61.07 | 60.30 | 60.55 | 48,977 | -0.12(-0.19%) |
Jul 21, 2022 | 59.92 | 60.71 | 59.92 | 60.67 | 27,569 | +0.73(+1.22%) |
Jul 20, 2022 | 60.19 | 60.25 | 59.69 | 59.94 | 61,186 | -0.33(-0.54%) |
Jul 19, 2022 | 59.94 | 60.40 | 59.93 | 60.26 | 162,362 | +1.25(+2.12%) |
Jul 18, 2022 | 59.40 | 59.63 | 58.87 | 59.01 | 58,507 | +0.27(+0.46%) |
Jul 15, 2022 | 58.25 | 58.87 | 58.14 | 58.74 | 92,256 | +0.73(+1.26%) |
Jul 14, 2022 | 57.58 | 58.07 | 57.21 | 58.01 | 49,651 | -0.74(-1.26%) |
Jul 13, 2022 | 58.06 | 58.90 | 58.06 | 58.75 | 35,493 | +0.00(+0.00%) |
Jul 12, 2022 | 58.73 | 59.26 | 58.66 | 58.75 | 23,919 | +0.02(+0.03%) |
Jul 11, 2022 | 58.97 | 59.13 | 58.65 | 58.73 | 28,358 | -0.84(-1.40%) |
Jul 08, 2022 | 59.29 | 59.76 | 59.15 | 59.57 | 24,400 | -0.03(-0.05%) |
Jul 07, 2022 | 59.23 | 59.64 | 59.23 | 59.60 | 113,089 | +0.77(+1.31%) |
Jul 06, 2022 | 58.66 | 58.99 | 58.51 | 58.83 | 107,408 | +0.07(+0.11%) |
Jul 05, 2022 | 58.06 | 58.88 | 57.98 | 58.76 | 51,205 | -0.98(-1.64%) |