Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.45 | 59.85 | 57.28 | 57.41 | 1,244,208 | -1.40(-2.38%) |
Sep 29, 2022 | 58.86 | 59.22 | 58.11 | 58.82 | 1,238,648 | -0.99(-1.66%) |
Sep 28, 2022 | 56.71 | 60.03 | 56.76 | 59.81 | 1,464,811 | +2.69(+4.70%) |
Sep 27, 2022 | 58.18 | 58.54 | 56.39 | 57.13 | 2,277,764 | +1.25(+2.24%) |
Sep 26, 2022 | 55.67 | 57.09 | 55.30 | 55.87 | 1,409,034 | -0.08(-0.14%) |
Sep 23, 2022 | 56.40 | 57.14 | 54.98 | 55.95 | 1,441,517 | -1.31(-2.29%) |
Sep 22, 2022 | 58.71 | 58.73 | 57.08 | 57.27 | 1,135,330 | -1.33(-2.28%) |
Sep 21, 2022 | 59.62 | 60.84 | 58.57 | 58.60 | 1,010,207 | -0.10(-0.17%) |
Sep 20, 2022 | 58.87 | 58.94 | 57.90 | 58.70 | 752,598 | -0.59(-0.99%) |
Sep 19, 2022 | 57.60 | 59.37 | 57.49 | 59.28 | 1,095,975 | +1.18(+2.04%) |
Sep 16, 2022 | 57.95 | 58.29 | 57.27 | 58.10 | 2,373,670 | -0.63(-1.07%) |
Sep 15, 2022 | 59.01 | 59.76 | 58.45 | 58.73 | 891,617 | -0.04(-0.07%) |
Sep 14, 2022 | 58.77 | 58.86 | 57.47 | 58.77 | 1,072,487 | -0.03(-0.05%) |
Sep 13, 2022 | 58.99 | 59.68 | 58.57 | 58.80 | 849,899 | -2.35(-3.84%) |
Sep 12, 2022 | 61.12 | 61.26 | 60.17 | 61.15 | 992,853 | +0.73(+1.20%) |
Sep 09, 2022 | 59.09 | 60.57 | 58.77 | 60.42 | 695,463 | +1.73(+2.95%) |
Sep 08, 2022 | 57.14 | 58.77 | 56.56 | 58.69 | 963,209 | +0.93(+1.60%) |
Sep 07, 2022 | 56.60 | 57.93 | 55.73 | 57.76 | 1,600,019 | +0.89(+1.56%) |
Sep 06, 2022 | 57.70 | 57.78 | 56.33 | 56.88 | 754,786 | -0.64(-1.11%) |
Sep 02, 2022 | 58.87 | 59.42 | 57.22 | 57.51 | 932,702 | -0.48(-0.82%) |
Sep 01, 2022 | 59.27 | 59.39 | 56.95 | 57.99 | 1,415,398 | -2.00(-3.33%) |
Aug 31, 2022 | 60.67 | 61.08 | 59.91 | 59.99 | 866,192 | -0.68(-1.12%) |
Aug 30, 2022 | 61.86 | 61.94 | 60.12 | 60.67 | 891,754 | -0.96(-1.57%) |
Aug 29, 2022 | 61.04 | 62.25 | 60.81 | 61.63 | 870,971 | -0.19(-0.31%) |
Aug 26, 2022 | 63.67 | 63.85 | 61.70 | 61.82 | 621,947 | -2.01(-3.15%) |
Aug 25, 2022 | 62.29 | 63.86 | 62.29 | 63.83 | 591,684 | +2.04(+3.30%) |
Aug 24, 2022 | 61.52 | 62.26 | 61.24 | 61.79 | 549,469 | +0.05(+0.08%) |
Aug 23, 2022 | 61.39 | 62.64 | 61.39 | 61.74 | 463,907 | +0.41(+0.67%) |
Aug 22, 2022 | 61.60 | 61.99 | 61.02 | 61.33 | 466,765 | -1.52(-2.42%) |
Aug 19, 2022 | 64.09 | 64.49 | 62.31 | 62.86 | 973,762 | -2.16(-3.32%) |
Aug 18, 2022 | 63.05 | 65.54 | 62.83 | 65.02 | 807,252 | +2.26(+3.60%) |
Aug 17, 2022 | 62.25 | 62.86 | 61.37 | 62.76 | 795,200 | +0.19(+0.30%) |
Aug 16, 2022 | 61.67 | 62.98 | 61.45 | 62.57 | 702,691 | +0.70(+1.13%) |
Aug 15, 2022 | 61.80 | 62.34 | 61.36 | 61.87 | 601,741 | -0.19(-0.30%) |
Aug 12, 2022 | 61.70 | 62.51 | 61.50 | 62.06 | 755,651 | +0.73(+1.18%) |
Aug 11, 2022 | 61.08 | 61.91 | 60.77 | 61.33 | 1,205,617 | +0.66(+1.08%) |
Aug 10, 2022 | 60.06 | 61.12 | 59.61 | 60.68 | 992,102 | +2.19(+3.74%) |
Aug 09, 2022 | 59.69 | 59.79 | 57.98 | 58.49 | 988,986 | -1.69(-2.81%) |
Aug 08, 2022 | 60.81 | 61.28 | 60.08 | 60.18 | 976,857 | -0.55(-0.90%) |
Aug 05, 2022 | 59.72 | 60.96 | 59.55 | 60.73 | 696,476 | +0.20(+0.33%) |
Aug 04, 2022 | 59.99 | 60.72 | 59.68 | 60.53 | 607,871 | +0.50(+0.83%) |
Aug 03, 2022 | 58.76 | 60.39 | 58.53 | 60.03 | 828,386 | +1.35(+2.30%) |
Aug 02, 2022 | 58.61 | 59.20 | 58.21 | 58.68 | 744,587 | -0.18(-0.30%) |
Aug 01, 2022 | 58.18 | 59.43 | 58.07 | 58.86 | 888,786 | -0.10(-0.17%) |
Jul 29, 2022 | 57.63 | 59.49 | 57.63 | 58.96 | 990,191 | +1.18(+2.05%) |
Jul 28, 2022 | 56.37 | 58.10 | 56.22 | 57.78 | 860,083 | +1.63(+2.90%) |
Jul 27, 2022 | 54.91 | 56.45 | 54.43 | 56.15 | 830,297 | +1.83(+3.37%) |
Jul 26, 2022 | 54.24 | 54.63 | 54.01 | 54.32 | 576,729 | -0.13(-0.24%) |
Jul 25, 2022 | 54.53 | 54.76 | 54.08 | 54.45 | 653,220 | -0.02(-0.04%) |
Jul 22, 2022 | 55.78 | 56.35 | 53.96 | 54.47 | 710,424 | -1.77(-3.14%) |
Jul 21, 2022 | 55.84 | 56.27 | 54.99 | 56.24 | 501,312 | +0.49(+0.87%) |
Jul 20, 2022 | 54.20 | 55.91 | 53.85 | 55.75 | 846,909 | +1.18(+2.17%) |
Jul 19, 2022 | 53.26 | 54.64 | 53.26 | 54.57 | 594,892 | +2.14(+4.07%) |
Jul 18, 2022 | 53.33 | 53.83 | 52.31 | 52.43 | 1,086,544 | -0.50(-0.94%) |
Jul 15, 2022 | 52.19 | 53.01 | 51.55 | 52.93 | 652,795 | +1.32(+2.56%) |
Jul 14, 2022 | 51.22 | 51.77 | 50.28 | 51.61 | 699,590 | -0.39(-0.75%) |
Jul 13, 2022 | 50.51 | 52.31 | 50.37 | 51.99 | 1,054,440 | +0.60(+1.16%) |
Jul 12, 2022 | 51.26 | 52.31 | 51.09 | 51.40 | 1,006,125 | +0.02(+0.04%) |
Jul 11, 2022 | 51.15 | 51.67 | 50.91 | 51.38 | 922,850 | -0.35(-0.67%) |
Jul 08, 2022 | 51.59 | 52.07 | 51.07 | 51.73 | 600,884 | +0.07(+0.13%) |
Jul 07, 2022 | 51.23 | 52.36 | 51.01 | 51.66 | 1,220,734 | +1.20(+2.38%) |
Jul 06, 2022 | 49.99 | 51.07 | 49.59 | 50.45 | 1,053,667 | +0.26(+0.51%) |
Jul 05, 2022 | 49.66 | 50.39 | 48.49 | 50.20 | 1,196,306 | -0.57(-1.12%) |