Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.83 | 55.00 | 53.60 | 54.29 | 247,434 | +0.41(+0.76%) |
Sep 29, 2022 | 53.39 | 54.18 | 51.92 | 53.88 | 262,011 | +0.37(+0.70%) |
Sep 28, 2022 | 52.92 | 54.10 | 52.37 | 53.51 | 294,526 | +0.90(+1.71%) |
Sep 27, 2022 | 52.64 | 53.19 | 52.01 | 52.61 | 333,112 | +0.08(+0.16%) |
Sep 26, 2022 | 53.21 | 53.64 | 52.20 | 52.52 | 105,900 | -1.23(-2.28%) |
Sep 23, 2022 | 55.80 | 55.80 | 53.51 | 53.75 | 221,593 | -2.58(-4.57%) |
Sep 22, 2022 | 56.47 | 56.60 | 55.90 | 56.33 | 187,735 | -0.03(-0.05%) |
Sep 21, 2022 | 58.07 | 58.07 | 56.29 | 56.35 | 223,544 | -1.72(-2.96%) |
Sep 20, 2022 | 58.20 | 58.48 | 57.56 | 58.07 | 107,252 | -0.49(-0.84%) |
Sep 19, 2022 | 57.18 | 58.59 | 57.06 | 58.57 | 113,957 | +0.93(+1.61%) |
Sep 16, 2022 | 57.03 | 57.90 | 57.01 | 57.64 | 93,845 | +0.07(+0.13%) |
Sep 15, 2022 | 58.85 | 58.85 | 57.18 | 57.56 | 125,325 | -1.52(-2.58%) |
Sep 14, 2022 | 58.41 | 59.14 | 58.41 | 59.09 | 129,869 | +0.41(+0.70%) |
Sep 13, 2022 | 59.21 | 59.79 | 58.39 | 58.68 | 112,418 | -1.31(-2.19%) |
Sep 12, 2022 | 58.94 | 60.60 | 58.79 | 59.99 | 165,743 | +1.49(+2.54%) |
Sep 09, 2022 | 58.86 | 58.95 | 58.16 | 58.50 | 80,320 | -0.07(-0.13%) |
Sep 08, 2022 | 58.06 | 58.64 | 57.52 | 58.58 | 132,143 | +0.80(+1.38%) |
Sep 07, 2022 | 58.48 | 58.77 | 57.68 | 57.78 | 204,936 | -0.68(-1.16%) |
Sep 06, 2022 | 57.27 | 58.46 | 56.72 | 58.46 | 235,524 | +1.43(+2.51%) |
Sep 02, 2022 | 57.03 | 58.08 | 56.76 | 57.02 | 126,868 | +0.27(+0.48%) |
Sep 01, 2022 | 56.69 | 57.07 | 55.90 | 56.75 | 234,179 | -0.18(-0.31%) |
Aug 31, 2022 | 57.60 | 58.20 | 56.78 | 56.93 | 274,964 | -0.66(-1.15%) |
Aug 30, 2022 | 58.55 | 58.55 | 57.43 | 57.59 | 161,665 | -0.69(-1.18%) |
Aug 29, 2022 | 57.95 | 58.60 | 57.40 | 58.28 | 164,096 | +0.42(+0.72%) |
Aug 26, 2022 | 58.69 | 58.69 | 57.76 | 57.86 | 101,456 | -1.04(-1.77%) |
Aug 25, 2022 | 58.73 | 58.90 | 58.05 | 58.90 | 89,988 | +0.59(+1.00%) |
Aug 24, 2022 | 58.64 | 58.84 | 58.02 | 58.32 | 101,708 | -0.18(-0.30%) |
Aug 23, 2022 | 57.68 | 58.58 | 57.38 | 58.49 | 157,269 | +1.02(+1.78%) |
Aug 22, 2022 | 57.86 | 58.02 | 57.23 | 57.47 | 119,771 | -0.75(-1.29%) |
Aug 19, 2022 | 58.18 | 58.51 | 57.82 | 58.22 | 108,679 | -0.06(-0.10%) |
Aug 18, 2022 | 58.51 | 58.51 | 57.99 | 58.28 | 107,291 | -0.29(-0.49%) |
Aug 17, 2022 | 58.11 | 58.71 | 57.74 | 58.57 | 115,901 | -0.04(-0.06%) |
Aug 16, 2022 | 58.81 | 59.12 | 58.05 | 58.60 | 166,458 | +0.09(+0.16%) |
Aug 15, 2022 | 57.71 | 58.95 | 57.27 | 58.51 | 147,597 | +0.46(+0.78%) |
Aug 12, 2022 | 57.60 | 58.09 | 57.44 | 58.06 | 122,015 | +0.43(+0.74%) |
Aug 11, 2022 | 56.32 | 57.83 | 56.08 | 57.63 | 224,892 | +1.69(+3.03%) |
Aug 10, 2022 | 56.49 | 56.90 | 55.78 | 55.94 | 167,097 | -0.06(-0.10%) |
Aug 09, 2022 | 55.65 | 56.07 | 55.54 | 55.99 | 170,266 | +0.28(+0.50%) |
Aug 08, 2022 | 55.79 | 56.36 | 55.41 | 55.71 | 246,516 | +0.14(+0.25%) |
Aug 05, 2022 | 55.41 | 56.31 | 55.01 | 55.57 | 153,764 | +0.06(+0.10%) |
Aug 04, 2022 | 55.27 | 55.94 | 54.93 | 55.52 | 128,819 | -0.06(-0.10%) |
Aug 03, 2022 | 55.23 | 55.81 | 55.01 | 55.57 | 228,627 | +0.48(+0.88%) |
Aug 02, 2022 | 56.65 | 57.03 | 54.94 | 55.09 | 207,318 | -1.38(-2.44%) |
Aug 01, 2022 | 56.07 | 57.09 | 55.86 | 56.47 | 163,581 | +0.46(+0.83%) |
Jul 29, 2022 | 56.27 | 56.32 | 55.15 | 56.00 | 441,329 | -0.31(-0.54%) |
Jul 28, 2022 | 56.25 | 56.90 | 55.81 | 56.31 | 199,881 | -0.29(-0.51%) |
Jul 27, 2022 | 54.62 | 56.67 | 53.36 | 56.60 | 250,214 | +2.77(+5.15%) |
Jul 26, 2022 | 52.62 | 54.54 | 52.47 | 53.82 | 239,987 | +1.62(+3.10%) |
Jul 25, 2022 | 50.66 | 52.40 | 50.66 | 52.21 | 226,070 | +1.54(+3.05%) |
Jul 22, 2022 | 50.62 | 50.79 | 50.25 | 50.66 | 81,820 | +0.23(+0.46%) |
Jul 21, 2022 | 50.27 | 50.61 | 49.86 | 50.43 | 117,641 | -0.11(-0.22%) |
Jul 20, 2022 | 52.14 | 52.22 | 50.34 | 50.54 | 148,606 | -1.42(-2.74%) |
Jul 19, 2022 | 51.72 | 52.06 | 51.44 | 51.97 | 158,051 | +0.63(+1.23%) |
Jul 18, 2022 | 51.33 | 51.90 | 50.91 | 51.33 | 143,808 | +0.15(+0.29%) |
Jul 15, 2022 | 49.64 | 51.28 | 49.13 | 51.18 | 219,030 | +2.17(+4.42%) |
Jul 14, 2022 | 49.33 | 49.74 | 48.31 | 49.02 | 147,055 | -1.04(-2.08%) |
Jul 13, 2022 | 49.84 | 50.44 | 49.46 | 50.06 | 138,691 | -0.11(-0.22%) |
Jul 12, 2022 | 50.38 | 50.69 | 49.90 | 50.17 | 173,046 | -0.35(-0.70%) |
Jul 11, 2022 | 51.02 | 51.02 | 49.86 | 50.52 | 205,999 | -0.54(-1.06%) |
Jul 08, 2022 | 51.70 | 51.84 | 50.69 | 51.06 | 169,287 | -0.72(-1.38%) |
Jul 07, 2022 | 52.12 | 52.51 | 51.37 | 51.78 | 244,264 | -0.02(-0.04%) |
Jul 06, 2022 | 52.26 | 52.26 | 51.21 | 51.80 | 117,381 | -0.46(-0.87%) |
Jul 05, 2022 | 52.28 | 52.33 | 50.99 | 52.25 | 204,816 | -0.17(-0.32%) |