Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.25 | 53.42 | 51.77 | 52.75 | 31,896 | -0.82(-1.53%) |
Sep 29, 2022 | 54.18 | 54.42 | 53.25 | 53.57 | 22,569 | -0.98(-1.80%) |
Sep 28, 2022 | 52.99 | 54.78 | 52.68 | 54.55 | 31,571 | +1.83(+3.47%) |
Sep 27, 2022 | 51.78 | 53.00 | 51.78 | 52.72 | 43,993 | +1.71(+3.35%) |
Sep 26, 2022 | 51.27 | 52.49 | 50.23 | 51.01 | 46,247 | -0.53(-1.03%) |
Sep 23, 2022 | 51.50 | 51.78 | 50.42 | 51.54 | 84,678 | -2.47(-4.57%) |
Sep 22, 2022 | 54.97 | 55.57 | 53.66 | 54.01 | 40,664 | +0.39(+0.73%) |
Sep 21, 2022 | 54.09 | 54.50 | 53.02 | 53.62 | 45,945 | +0.48(+0.90%) |
Sep 20, 2022 | 53.59 | 53.59 | 52.71 | 53.14 | 24,557 | -0.50(-0.93%) |
Sep 19, 2022 | 51.25 | 53.76 | 51.25 | 53.64 | 52,110 | +0.76(+1.44%) |
Sep 16, 2022 | 53.06 | 53.23 | 52.41 | 52.88 | 33,605 | -0.18(-0.34%) |
Sep 15, 2022 | 53.21 | 53.51 | 52.14 | 53.06 | 54,050 | -2.27(-4.10%) |
Sep 14, 2022 | 55.01 | 56.00 | 54.79 | 55.33 | 34,887 | +1.10(+2.03%) |
Sep 13, 2022 | 53.68 | 54.50 | 52.84 | 54.23 | 30,346 | +0.50(+0.93%) |
Sep 12, 2022 | 54.10 | 54.34 | 53.26 | 53.73 | 29,425 | +0.82(+1.55%) |
Sep 09, 2022 | 52.16 | 53.41 | 52.16 | 52.91 | 21,256 | +2.23(+4.40%) |
Sep 08, 2022 | 50.70 | 51.43 | 50.50 | 50.68 | 56,547 | +0.38(+0.76%) |
Sep 07, 2022 | 51.63 | 52.18 | 50.23 | 50.30 | 78,479 | -2.48(-4.70%) |
Sep 06, 2022 | 54.47 | 54.50 | 52.69 | 52.78 | 49,401 | -0.60(-1.12%) |
Sep 02, 2022 | 53.95 | 54.43 | 53.36 | 53.38 | 59,179 | +1.68(+3.25%) |
Sep 01, 2022 | 52.41 | 52.90 | 51.55 | 51.70 | 90,630 | -1.16(-2.19%) |
Aug 31, 2022 | 53.96 | 54.50 | 52.71 | 52.86 | 77,674 | -2.53(-4.57%) |
Aug 30, 2022 | 56.54 | 56.59 | 54.93 | 55.39 | 90,091 | -3.99(-6.72%) |
Aug 29, 2022 | 57.68 | 59.39 | 57.58 | 59.38 | 30,123 | +1.24(+2.13%) |
Aug 26, 2022 | 57.35 | 58.64 | 55.95 | 58.14 | 139,983 | +0.15(+0.25%) |
Aug 25, 2022 | 58.28 | 58.88 | 57.89 | 57.99 | 43,668 | -0.02(-0.03%) |
Aug 24, 2022 | 59.12 | 59.39 | 56.63 | 58.01 | 68,129 | -1.87(-3.12%) |
Aug 23, 2022 | 59.10 | 60.38 | 58.86 | 59.88 | 58,103 | +1.34(+2.29%) |
Aug 22, 2022 | 59.15 | 59.15 | 57.09 | 58.54 | 50,807 | -2.07(-3.42%) |
Aug 19, 2022 | 60.67 | 61.45 | 60.12 | 60.61 | 41,367 | -0.29(-0.47%) |
Aug 18, 2022 | 60.02 | 61.75 | 59.98 | 60.90 | 128,880 | +2.13(+3.62%) |
Aug 17, 2022 | 58.45 | 59.49 | 57.70 | 58.77 | 42,692 | +0.38(+0.65%) |
Aug 16, 2022 | 58.96 | 59.39 | 58.18 | 58.39 | 40,802 | -1.05(-1.77%) |
Aug 15, 2022 | 58.43 | 59.70 | 58.29 | 59.44 | 47,360 | -1.93(-3.14%) |
Aug 12, 2022 | 61.18 | 61.70 | 60.73 | 61.37 | 28,125 | -0.32(-0.52%) |
Aug 11, 2022 | 62.09 | 62.50 | 61.26 | 61.69 | 36,141 | +0.13(+0.21%) |
Aug 10, 2022 | 59.96 | 62.18 | 59.06 | 61.56 | 112,211 | +1.69(+2.82%) |
Aug 09, 2022 | 58.93 | 60.12 | 58.83 | 59.87 | 43,825 | +1.79(+3.08%) |
Aug 08, 2022 | 57.76 | 58.45 | 57.14 | 58.08 | 63,948 | +0.79(+1.38%) |
Aug 05, 2022 | 55.65 | 58.00 | 55.54 | 57.29 | 89,870 | +1.35(+2.42%) |
Aug 04, 2022 | 57.98 | 58.18 | 55.60 | 55.94 | 174,825 | -2.88(-4.90%) |
Aug 03, 2022 | 62.18 | 62.32 | 58.42 | 58.82 | 108,656 | -2.52(-4.11%) |
Aug 02, 2022 | 60.89 | 62.66 | 60.64 | 61.34 | 48,826 | +1.19(+1.98%) |
Aug 01, 2022 | 60.12 | 60.72 | 58.80 | 60.15 | 86,402 | -2.09(-3.36%) |
Jul 29, 2022 | 64.27 | 65.36 | 62.24 | 62.24 | 98,310 | -0.60(-0.95%) |
Jul 28, 2022 | 63.58 | 63.78 | 61.81 | 62.84 | 55,940 | -1.04(-1.63%) |
Jul 27, 2022 | 63.56 | 64.09 | 62.33 | 63.88 | 47,259 | +1.93(+3.12%) |
Jul 26, 2022 | 64.14 | 64.20 | 61.27 | 61.95 | 47,086 | -0.81(-1.29%) |
Jul 25, 2022 | 61.74 | 63.00 | 61.30 | 62.76 | 75,475 | +1.99(+3.27%) |
Jul 22, 2022 | 60.38 | 61.90 | 60.38 | 60.77 | 69,156 | +0.43(+0.71%) |
Jul 21, 2022 | 59.46 | 60.83 | 59.30 | 60.34 | 40,952 | -2.44(-3.89%) |
Jul 20, 2022 | 63.63 | 63.77 | 62.55 | 62.78 | 31,958 | -1.12(-1.75%) |
Jul 19, 2022 | 61.91 | 63.97 | 61.91 | 63.90 | 35,904 | +1.02(+1.62%) |
Jul 18, 2022 | 63.77 | 64.17 | 62.42 | 62.88 | 121,099 | +1.50(+2.44%) |
Jul 15, 2022 | 61.50 | 62.03 | 60.85 | 61.38 | 40,425 | +0.49(+0.81%) |
Jul 14, 2022 | 60.22 | 61.30 | 59.43 | 60.89 | 113,932 | -0.84(-1.36%) |
Jul 13, 2022 | 60.76 | 62.24 | 60.44 | 61.73 | 61,909 | -0.63(-1.01%) |
Jul 12, 2022 | 63.30 | 63.71 | 62.01 | 62.36 | 78,497 | -3.89(-5.87%) |
Jul 11, 2022 | 65.29 | 66.34 | 64.67 | 66.25 | 36,550 | +0.30(+0.45%) |
Jul 08, 2022 | 65.59 | 66.66 | 64.27 | 65.95 | 45,318 | +0.87(+1.34%) |
Jul 07, 2022 | 64.06 | 66.73 | 64.06 | 65.08 | 97,499 | +3.64(+5.92%) |
Jul 06, 2022 | 63.47 | 64.13 | 61.09 | 61.44 | 182,997 | -2.49(-3.89%) |
Jul 05, 2022 | 68.40 | 68.40 | 62.67 | 63.93 | 194,343 | -6.33(-9.01%) |