Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.66 | 54.85 | 52.80 | 52.87 | 395,191 | -0.58(-1.09%) |
Sep 29, 2022 | 54.05 | 54.08 | 52.10 | 53.45 | 479,451 | -1.75(-3.17%) |
Sep 28, 2022 | 53.04 | 55.88 | 52.81 | 55.20 | 550,685 | +3.05(+5.85%) |
Sep 27, 2022 | 51.83 | 52.70 | 51.36 | 52.15 | 402,340 | +1.24(+2.44%) |
Sep 26, 2022 | 51.95 | 53.33 | 50.87 | 50.91 | 354,383 | -1.30(-2.49%) |
Sep 23, 2022 | 51.82 | 52.22 | 50.85 | 52.21 | 307,948 | -0.31(-0.59%) |
Sep 22, 2022 | 53.46 | 53.97 | 52.26 | 52.52 | 346,956 | -1.35(-2.51%) |
Sep 21, 2022 | 54.44 | 55.25 | 53.26 | 53.87 | 371,571 | +0.07(+0.13%) |
Sep 20, 2022 | 53.38 | 53.98 | 52.87 | 53.80 | 264,483 | -0.52(-0.96%) |
Sep 19, 2022 | 53.67 | 54.96 | 53.67 | 54.32 | 371,916 | +0.23(+0.43%) |
Sep 16, 2022 | 51.22 | 54.58 | 50.68 | 54.09 | 846,917 | +2.15(+4.14%) |
Sep 15, 2022 | 52.37 | 54.19 | 51.57 | 51.94 | 294,329 | -0.78(-1.48%) |
Sep 14, 2022 | 53.69 | 53.84 | 51.69 | 52.72 | 536,659 | -0.88(-1.64%) |
Sep 13, 2022 | 56.60 | 56.60 | 52.98 | 53.60 | 688,016 | -5.56(-9.40%) |
Sep 12, 2022 | 58.89 | 59.47 | 58.79 | 59.16 | 253,205 | +0.69(+1.18%) |
Sep 09, 2022 | 57.48 | 58.90 | 57.30 | 58.47 | 271,927 | +1.59(+2.80%) |
Sep 08, 2022 | 55.29 | 56.88 | 54.31 | 56.88 | 283,756 | +0.84(+1.50%) |
Sep 07, 2022 | 55.02 | 56.10 | 54.59 | 56.04 | 308,387 | +1.26(+2.30%) |
Sep 06, 2022 | 55.16 | 55.62 | 53.13 | 54.78 | 330,156 | -0.40(-0.72%) |
Sep 02, 2022 | 56.22 | 56.25 | 54.66 | 55.18 | 279,250 | +0.00(+0.00%) |
Sep 01, 2022 | 55.90 | 56.19 | 54.27 | 55.18 | 386,213 | -1.49(-2.63%) |
Aug 31, 2022 | 57.80 | 58.77 | 56.17 | 56.67 | 329,583 | -1.07(-1.85%) |
Aug 30, 2022 | 59.18 | 59.31 | 57.53 | 57.74 | 336,442 | -0.81(-1.38%) |
Aug 29, 2022 | 58.07 | 59.62 | 58.07 | 58.55 | 256,917 | -0.26(-0.44%) |
Aug 26, 2022 | 60.25 | 60.91 | 57.78 | 58.81 | 498,058 | -2.10(-3.45%) |
Aug 25, 2022 | 60.18 | 61.22 | 59.82 | 60.91 | 253,603 | +0.72(+1.20%) |
Aug 24, 2022 | 60.29 | 60.76 | 59.74 | 60.19 | 278,135 | -0.47(-0.77%) |
Aug 23, 2022 | 61.25 | 61.39 | 59.73 | 60.66 | 375,633 | -0.29(-0.48%) |
Aug 22, 2022 | 62.07 | 62.94 | 60.61 | 60.95 | 322,587 | -2.29(-3.62%) |
Aug 19, 2022 | 65.54 | 65.91 | 63.02 | 63.24 | 306,872 | -2.85(-4.31%) |
Aug 18, 2022 | 66.42 | 66.73 | 65.41 | 66.09 | 223,466 | +0.10(+0.15%) |
Aug 17, 2022 | 66.50 | 66.90 | 64.53 | 65.99 | 320,989 | -1.75(-2.58%) |
Aug 16, 2022 | 68.31 | 69.03 | 67.46 | 67.74 | 342,417 | -1.55(-2.24%) |
Aug 15, 2022 | 69.33 | 69.71 | 68.28 | 69.29 | 266,891 | -0.22(-0.32%) |
Aug 12, 2022 | 68.27 | 69.97 | 68.27 | 69.51 | 418,792 | +1.38(+2.03%) |
Aug 11, 2022 | 67.32 | 68.16 | 66.59 | 68.13 | 440,435 | +1.50(+2.25%) |
Aug 10, 2022 | 66.69 | 67.55 | 66.01 | 66.63 | 413,181 | +2.04(+3.16%) |
Aug 09, 2022 | 66.34 | 66.55 | 63.96 | 64.59 | 542,863 | -2.61(-3.88%) |
Aug 08, 2022 | 66.80 | 68.84 | 66.36 | 67.20 | 382,200 | +1.15(+1.74%) |
Aug 05, 2022 | 62.98 | 67.15 | 62.18 | 66.05 | 458,931 | +1.65(+2.56%) |
Aug 04, 2022 | 62.60 | 65.50 | 62.09 | 64.40 | 526,012 | +3.41(+5.59%) |
Aug 03, 2022 | 62.86 | 64.98 | 59.96 | 60.99 | 702,795 | -1.03(-1.66%) |
Aug 02, 2022 | 62.87 | 63.14 | 61.63 | 62.02 | 455,512 | -1.93(-3.02%) |
Aug 01, 2022 | 63.00 | 64.89 | 62.09 | 63.95 | 564,170 | +0.65(+1.03%) |
Jul 29, 2022 | 62.25 | 63.43 | 60.74 | 63.30 | 486,973 | +0.92(+1.47%) |
Jul 28, 2022 | 60.97 | 62.73 | 60.67 | 62.38 | 255,595 | +1.89(+3.12%) |
Jul 27, 2022 | 59.79 | 61.24 | 58.12 | 60.49 | 386,376 | +1.60(+2.72%) |
Jul 26, 2022 | 58.79 | 59.50 | 57.41 | 58.89 | 396,947 | -0.24(-0.41%) |
Jul 25, 2022 | 59.25 | 59.38 | 58.20 | 59.13 | 332,511 | -0.36(-0.61%) |
Jul 22, 2022 | 60.00 | 60.86 | 57.75 | 59.49 | 250,739 | -0.32(-0.54%) |
Jul 21, 2022 | 58.52 | 59.93 | 57.62 | 59.81 | 458,294 | +0.76(+1.29%) |
Jul 20, 2022 | 56.81 | 59.07 | 55.71 | 59.05 | 474,839 | +2.49(+4.40%) |
Jul 19, 2022 | 55.55 | 56.70 | 54.42 | 56.56 | 327,716 | +1.32(+2.39%) |
Jul 18, 2022 | 55.62 | 55.70 | 54.26 | 55.24 | 297,091 | -0.08(-0.14%) |
Jul 15, 2022 | 55.59 | 55.98 | 53.81 | 55.32 | 273,980 | +0.85(+1.56%) |
Jul 14, 2022 | 54.13 | 54.56 | 53.28 | 54.47 | 202,975 | -1.19(-2.14%) |
Jul 13, 2022 | 53.78 | 55.80 | 52.58 | 55.66 | 248,588 | +0.64(+1.16%) |
Jul 12, 2022 | 55.09 | 56.47 | 54.34 | 55.02 | 291,419 | +0.02(+0.04%) |
Jul 11, 2022 | 54.51 | 55.58 | 54.49 | 55.00 | 228,847 | -0.06(-0.11%) |
Jul 08, 2022 | 53.47 | 55.67 | 53.17 | 55.06 | 339,019 | +1.23(+2.28%) |
Jul 07, 2022 | 53.94 | 54.30 | 52.34 | 53.83 | 413,572 | +2.31(+4.48%) |
Jul 06, 2022 | 52.10 | 52.54 | 50.20 | 51.52 | 319,096 | -0.61(-1.17%) |
Jul 05, 2022 | 48.55 | 52.28 | 48.55 | 52.13 | 611,198 | +2.13(+4.26%) |