Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.65 | 55.25 | 52.65 | 53.62 | 458 | +0.24(+0.45%) |
Sep 29, 2022 | 53.88 | 54.92 | 51.35 | 53.38 | 320 | -1.22(-2.23%) |
Sep 28, 2022 | 55.25 | 57.20 | 53.95 | 54.60 | 1,732 | -2.26(-3.97%) |
Sep 27, 2022 | 59.80 | 61.10 | 52.66 | 56.86 | 755 | -4.24(-6.95%) |
Sep 26, 2022 | 52.00 | 61.10 | 51.60 | 61.10 | 1,495 | +7.15(+13.25%) |
Sep 23, 2022 | 55.26 | 55.89 | 51.35 | 53.95 | 1,604 | -1.31(-2.36%) |
Sep 22, 2022 | 56.55 | 57.19 | 54.87 | 55.26 | 698 | -3.24(-5.53%) |
Sep 21, 2022 | 57.20 | 58.76 | 56.63 | 58.49 | 715 | -0.16(-0.28%) |
Sep 20, 2022 | 58.71 | 58.71 | 56.11 | 58.66 | 611 | +0.05(+0.09%) |
Sep 19, 2022 | 57.85 | 59.88 | 55.40 | 58.60 | 902 | +0.75(+1.30%) |
Sep 16, 2022 | 57.20 | 58.49 | 55.25 | 57.85 | 616 | +0.57(+0.99%) |
Sep 15, 2022 | 58.83 | 58.98 | 57.20 | 57.28 | 554 | -1.21(-2.07%) |
Sep 14, 2022 | 57.85 | 59.15 | 57.28 | 58.49 | 407 | -0.05(-0.08%) |
Sep 13, 2022 | 57.85 | 61.10 | 57.85 | 58.54 | 439 | -1.26(-2.11%) |
Sep 12, 2022 | 60.45 | 61.10 | 57.21 | 59.80 | 828 | +0.18(+0.29%) |
Sep 09, 2022 | 59.80 | 61.10 | 57.20 | 59.62 | 2,483 | -0.42(-0.69%) |
Sep 08, 2022 | 58.69 | 60.04 | 56.88 | 60.04 | 335 | -0.41(-0.68%) |
Sep 07, 2022 | 56.97 | 61.09 | 56.24 | 60.45 | 1,057 | +3.19(+5.57%) |
Sep 06, 2022 | 57.85 | 59.15 | 55.31 | 57.26 | 825 | -0.59(-1.02%) |
Sep 02, 2022 | 57.20 | 59.15 | 56.42 | 57.85 | 440 | +1.30(+2.30%) |
Sep 01, 2022 | 57.85 | 61.59 | 55.13 | 56.55 | 1,019 | -2.54(-4.30%) |
Aug 31, 2022 | 59.15 | 61.52 | 59.04 | 59.09 | 421 | -0.71(-1.18%) |
Aug 30, 2022 | 62.07 | 62.07 | 58.83 | 59.80 | 489 | -1.95(-3.16%) |
Aug 29, 2022 | 60.74 | 63.05 | 59.35 | 61.75 | 384 | +0.98(+1.60%) |
Aug 26, 2022 | 58.86 | 61.55 | 58.55 | 60.77 | 1,065 | +0.50(+0.83%) |
Aug 25, 2022 | 59.16 | 60.46 | 57.91 | 60.27 | 311 | +1.03(+1.73%) |
Aug 24, 2022 | 59.20 | 61.11 | 58.41 | 59.25 | 589 | -0.55(-0.92%) |
Aug 23, 2022 | 59.15 | 62.40 | 58.73 | 59.80 | 596 | -1.12(-1.85%) |
Aug 22, 2022 | 59.80 | 62.39 | 57.93 | 60.92 | 700 | -0.67(-1.09%) |
Aug 19, 2022 | 62.40 | 63.70 | 60.84 | 61.59 | 493 | -3.41(-5.24%) |
Aug 18, 2022 | 61.22 | 65.65 | 61.10 | 65.00 | 1,188 | +2.32(+3.70%) |
Aug 17, 2022 | 61.75 | 64.42 | 61.44 | 62.68 | 450 | -1.01(-1.59%) |
Aug 16, 2022 | 63.70 | 65.00 | 61.75 | 63.69 | 622 | -1.31(-2.01%) |
Aug 15, 2022 | 62.40 | 66.30 | 62.11 | 65.00 | 1,910 | +0.00(+0.00%) |
Aug 12, 2022 | 62.40 | 65.65 | 61.14 | 65.00 | 1,547 | +2.60(+4.17%) |
Aug 11, 2022 | 61.75 | 63.05 | 60.45 | 62.40 | 503 | +1.95(+3.23%) |
Aug 10, 2022 | 63.05 | 63.38 | 60.00 | 60.45 | 573 | -2.27(-3.63%) |
Aug 09, 2022 | 65.00 | 64.97 | 60.61 | 62.73 | 532 | -0.96(-1.51%) |
Aug 08, 2022 | 63.05 | 64.32 | 60.89 | 63.69 | 1,018 | +1.29(+2.06%) |
Aug 05, 2022 | 59.80 | 63.05 | 58.06 | 62.40 | 618 | +3.90(+6.67%) |
Aug 04, 2022 | 57.20 | 61.15 | 56.88 | 58.50 | 488 | -0.89(-1.50%) |
Aug 03, 2022 | 57.20 | 60.45 | 56.55 | 59.39 | 514 | +2.06(+3.59%) |
Aug 02, 2022 | 56.97 | 59.15 | 56.97 | 57.33 | 596 | +0.43(+0.75%) |
Aug 01, 2022 | 61.10 | 61.87 | 55.98 | 56.90 | 633 | -1.60(-2.73%) |
Jul 29, 2022 | 59.14 | 61.42 | 58.50 | 58.50 | 596 | -2.29(-3.77%) |
Jul 28, 2022 | 57.20 | 62.00 | 56.88 | 60.79 | 576 | +3.51(+6.13%) |
Jul 27, 2022 | 59.15 | 59.15 | 56.80 | 57.28 | 367 | -0.14(-0.24%) |
Jul 26, 2022 | 58.50 | 58.50 | 57.21 | 57.42 | 443 | -0.51(-0.89%) |
Jul 25, 2022 | 59.15 | 60.63 | 57.93 | 57.93 | 487 | -1.15(-1.95%) |
Jul 22, 2022 | 56.71 | 60.79 | 56.71 | 59.09 | 637 | -0.70(-1.17%) |
Jul 21, 2022 | 58.50 | 60.45 | 57.84 | 59.79 | 346 | +0.96(+1.62%) |
Jul 20, 2022 | 59.80 | 62.37 | 58.83 | 58.83 | 1,084 | -1.79(-2.96%) |
Jul 19, 2022 | 65.65 | 65.65 | 58.31 | 60.63 | 1,236 | -5.67(-8.56%) |
Jul 18, 2022 | 63.70 | 66.30 | 62.40 | 66.30 | 3,678 | +1.95(+3.03%) |
Jul 15, 2022 | 62.43 | 64.35 | 58.65 | 64.35 | 1,564 | +3.25(+5.32%) |
Jul 14, 2022 | 53.95 | 61.10 | 53.30 | 61.10 | 2,396 | +6.82(+12.56%) |
Jul 13, 2022 | 52.65 | 54.60 | 52.38 | 54.28 | 428 | +0.48(+0.89%) |
Jul 12, 2022 | 55.25 | 55.25 | 52.75 | 53.80 | 496 | -0.15(-0.28%) |
Jul 11, 2022 | 53.95 | 54.59 | 52.03 | 53.95 | 222 | +1.94(+3.74%) |
Jul 08, 2022 | 52.65 | 53.98 | 51.43 | 52.01 | 490 | -0.63(-1.20%) |
Jul 07, 2022 | 50.70 | 57.20 | 50.78 | 52.64 | 1,649 | +1.85(+3.65%) |
Jul 06, 2022 | 52.00 | 52.08 | 49.45 | 50.78 | 959 | -0.95(-1.83%) |
Jul 05, 2022 | 50.05 | 52.00 | 50.05 | 51.73 | 1,439 | +1.03(+2.04%) |