Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.53 | 58.26 | 56.16 | 56.89 | 428,716 | +0.53(+0.94%) |
Sep 29, 2022 | 55.70 | 56.38 | 55.08 | 56.36 | 191,174 | -0.11(-0.19%) |
Sep 28, 2022 | 54.57 | 56.92 | 54.57 | 56.47 | 278,857 | +1.90(+3.48%) |
Sep 27, 2022 | 54.37 | 55.26 | 53.94 | 54.57 | 212,158 | +0.63(+1.16%) |
Sep 26, 2022 | 54.06 | 55.48 | 53.77 | 53.94 | 132,398 | -0.31(-0.57%) |
Sep 23, 2022 | 55.87 | 55.87 | 53.71 | 54.25 | 115,032 | -2.26(-4.00%) |
Sep 22, 2022 | 56.74 | 57.03 | 55.52 | 56.51 | 188,502 | -0.49(-0.86%) |
Sep 21, 2022 | 57.84 | 58.48 | 56.86 | 57.00 | 112,813 | -0.09(-0.16%) |
Sep 20, 2022 | 57.09 | 57.23 | 56.40 | 57.09 | 141,689 | -0.73(-1.26%) |
Sep 19, 2022 | 55.48 | 58.22 | 55.48 | 57.81 | 144,636 | +1.95(+3.49%) |
Sep 16, 2022 | 55.73 | 55.98 | 54.72 | 55.86 | 384,114 | -0.83(-1.46%) |
Sep 15, 2022 | 55.96 | 56.84 | 55.96 | 56.69 | 205,877 | -0.07(-0.12%) |
Sep 14, 2022 | 56.72 | 56.90 | 56.05 | 56.76 | 119,987 | -0.34(-0.59%) |
Sep 13, 2022 | 57.85 | 58.54 | 56.90 | 57.10 | 112,411 | -2.31(-3.89%) |
Sep 12, 2022 | 58.97 | 59.45 | 58.28 | 59.40 | 119,237 | +0.68(+1.15%) |
Sep 09, 2022 | 59.23 | 59.23 | 58.29 | 58.73 | 85,255 | +0.08(+0.14%) |
Sep 08, 2022 | 58.18 | 59.23 | 57.78 | 58.65 | 106,801 | -0.32(-0.54%) |
Sep 07, 2022 | 57.01 | 59.00 | 57.01 | 58.97 | 186,186 | +2.05(+3.60%) |
Sep 06, 2022 | 56.10 | 57.16 | 55.21 | 56.92 | 202,205 | +0.83(+1.47%) |
Sep 02, 2022 | 57.34 | 57.38 | 55.64 | 56.09 | 157,956 | -1.08(-1.90%) |
Sep 01, 2022 | 57.85 | 58.12 | 56.76 | 57.18 | 196,821 | -0.97(-1.68%) |
Aug 31, 2022 | 59.66 | 59.69 | 57.71 | 58.15 | 284,887 | -1.24(-2.09%) |
Aug 30, 2022 | 60.95 | 60.97 | 58.84 | 59.39 | 159,021 | -1.22(-2.02%) |
Aug 29, 2022 | 60.55 | 61.77 | 59.76 | 60.62 | 136,871 | -1.10(-1.79%) |
Aug 26, 2022 | 63.60 | 63.60 | 61.61 | 61.72 | 96,754 | -2.15(-3.36%) |
Aug 25, 2022 | 62.23 | 63.92 | 62.19 | 63.87 | 104,875 | +1.48(+2.38%) |
Aug 24, 2022 | 62.18 | 63.14 | 61.55 | 62.39 | 113,334 | +0.27(+0.43%) |
Aug 23, 2022 | 62.01 | 63.08 | 61.95 | 62.12 | 134,770 | +0.02(+0.03%) |
Aug 22, 2022 | 62.69 | 63.55 | 61.29 | 62.10 | 140,773 | -1.85(-2.89%) |
Aug 19, 2022 | 63.92 | 63.96 | 63.12 | 63.95 | 217,676 | -0.13(-0.20%) |
Aug 18, 2022 | 62.69 | 64.39 | 62.69 | 64.08 | 143,796 | +0.95(+1.50%) |
Aug 17, 2022 | 63.89 | 64.14 | 62.93 | 63.13 | 307,038 | -1.24(-1.93%) |
Aug 16, 2022 | 64.30 | 65.46 | 64.27 | 64.38 | 180,873 | -0.28(-0.43%) |
Aug 15, 2022 | 63.57 | 64.84 | 63.21 | 64.66 | 160,312 | +0.15(+0.23%) |
Aug 12, 2022 | 63.76 | 65.00 | 62.47 | 64.51 | 177,532 | +1.11(+1.76%) |
Aug 11, 2022 | 63.67 | 64.64 | 63.30 | 63.39 | 144,747 | -0.34(-0.53%) |
Aug 10, 2022 | 61.93 | 64.18 | 61.93 | 63.73 | 164,618 | +2.05(+3.32%) |
Aug 09, 2022 | 61.49 | 61.84 | 60.91 | 61.68 | 253,423 | +0.13(+0.21%) |
Aug 08, 2022 | 59.93 | 62.91 | 59.93 | 61.55 | 346,027 | +1.42(+2.37%) |
Aug 05, 2022 | 57.95 | 60.17 | 57.58 | 60.13 | 247,356 | +1.50(+2.56%) |
Aug 04, 2022 | 53.09 | 58.95 | 53.09 | 58.63 | 304,986 | +7.59(+14.87%) |
Aug 03, 2022 | 51.99 | 52.06 | 50.75 | 51.04 | 109,194 | -0.48(-0.93%) |
Aug 02, 2022 | 51.78 | 52.25 | 51.30 | 51.51 | 144,942 | -0.34(-0.65%) |
Aug 01, 2022 | 50.82 | 52.39 | 50.82 | 51.85 | 121,202 | +0.56(+1.09%) |
Jul 29, 2022 | 51.54 | 51.86 | 51.17 | 51.30 | 144,183 | +0.12(+0.23%) |
Jul 28, 2022 | 50.03 | 51.33 | 49.87 | 51.18 | 163,117 | +1.73(+3.50%) |
Jul 27, 2022 | 48.64 | 49.87 | 48.53 | 49.45 | 111,287 | +0.81(+1.66%) |
Jul 26, 2022 | 47.79 | 49.24 | 47.79 | 48.64 | 105,796 | +0.38(+0.78%) |
Jul 25, 2022 | 47.77 | 48.70 | 47.60 | 48.26 | 121,593 | +0.26(+0.54%) |
Jul 22, 2022 | 48.49 | 48.80 | 47.35 | 48.00 | 144,774 | -0.63(-1.29%) |
Jul 21, 2022 | 47.11 | 48.67 | 46.73 | 48.63 | 164,115 | +0.91(+1.90%) |
Jul 20, 2022 | 46.88 | 48.01 | 46.55 | 47.72 | 265,248 | +0.89(+1.89%) |
Jul 19, 2022 | 46.03 | 47.27 | 45.73 | 46.84 | 219,331 | +1.39(+3.06%) |
Jul 18, 2022 | 45.70 | 46.29 | 45.25 | 45.45 | 110,463 | -0.06(-0.13%) |
Jul 15, 2022 | 45.78 | 45.98 | 44.51 | 45.51 | 157,629 | +0.95(+2.12%) |
Jul 14, 2022 | 43.72 | 44.64 | 43.30 | 44.56 | 104,292 | +0.12(+0.27%) |
Jul 13, 2022 | 44.47 | 44.75 | 43.58 | 44.44 | 92,297 | -0.29(-0.64%) |
Jul 12, 2022 | 44.40 | 45.42 | 44.40 | 44.73 | 143,441 | -0.08(-0.18%) |
Jul 11, 2022 | 44.82 | 45.32 | 44.51 | 44.81 | 78,739 | -0.40(-0.88%) |
Jul 08, 2022 | 45.48 | 45.51 | 44.66 | 45.21 | 104,263 | -0.21(-0.46%) |
Jul 07, 2022 | 45.49 | 46.17 | 45.40 | 45.42 | 100,800 | +0.29(+0.64%) |
Jul 06, 2022 | 45.38 | 45.77 | 44.26 | 45.13 | 132,283 | -0.74(-1.60%) |
Jul 05, 2022 | 45.16 | 45.94 | 43.88 | 45.86 | 219,571 | -0.16(-0.35%) |