Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 51.46 | 51.71 | 49.62 | 49.79 | 2,510,370 | -1.46(-2.84%) |
Sep 29, 2022 | 53.45 | 53.53 | 51.19 | 51.25 | 1,685,454 | -2.51(-4.67%) |
Sep 28, 2022 | 53.83 | 54.19 | 53.04 | 53.76 | 1,289,214 | +0.35(+0.65%) |
Sep 27, 2022 | 54.54 | 54.79 | 53.16 | 53.41 | 1,287,362 | -1.12(-2.05%) |
Sep 26, 2022 | 55.62 | 55.79 | 54.11 | 54.53 | 1,223,782 | -1.40(-2.50%) |
Sep 23, 2022 | 56.03 | 56.13 | 55.12 | 55.93 | 1,281,709 | -0.46(-0.82%) |
Sep 22, 2022 | 56.51 | 56.90 | 56.13 | 56.39 | 1,123,528 | -0.26(-0.46%) |
Sep 21, 2022 | 57.84 | 58.31 | 56.65 | 56.65 | 1,078,540 | -0.79(-1.37%) |
Sep 20, 2022 | 57.79 | 57.79 | 56.79 | 57.44 | 1,086,318 | -0.71(-1.23%) |
Sep 19, 2022 | 57.12 | 58.17 | 56.82 | 58.16 | 1,663,753 | +0.97(+1.69%) |
Sep 16, 2022 | 56.81 | 57.33 | 56.60 | 57.19 | 3,075,844 | +0.59(+1.05%) |
Sep 15, 2022 | 57.72 | 57.78 | 56.56 | 56.60 | 1,911,352 | -1.59(-2.73%) |
Sep 14, 2022 | 57.72 | 58.45 | 57.51 | 58.18 | 1,354,813 | +0.47(+0.81%) |
Sep 13, 2022 | 59.46 | 59.46 | 57.34 | 57.71 | 1,615,599 | -1.94(-3.25%) |
Sep 12, 2022 | 59.46 | 59.76 | 59.11 | 59.65 | 1,945,171 | +0.39(+0.65%) |
Sep 09, 2022 | 59.17 | 59.55 | 58.83 | 59.26 | 705,455 | +0.22(+0.37%) |
Sep 08, 2022 | 59.09 | 59.63 | 58.74 | 59.05 | 1,184,696 | -0.25(-0.43%) |
Sep 07, 2022 | 57.85 | 59.44 | 57.85 | 59.30 | 938,273 | +1.83(+3.19%) |
Sep 06, 2022 | 57.78 | 58.58 | 57.27 | 57.47 | 1,524,525 | -0.31(-0.54%) |
Sep 02, 2022 | 58.43 | 59.05 | 57.67 | 57.78 | 1,400,939 | -0.54(-0.92%) |
Sep 01, 2022 | 57.49 | 58.36 | 57.22 | 58.31 | 1,196,411 | +0.96(+1.67%) |
Aug 31, 2022 | 57.99 | 58.18 | 57.31 | 57.36 | 1,684,045 | -0.48(-0.83%) |
Aug 30, 2022 | 58.71 | 58.77 | 57.59 | 57.84 | 843,055 | -0.89(-1.52%) |
Aug 29, 2022 | 58.31 | 59.15 | 57.85 | 58.73 | 854,566 | +0.22(+0.37%) |
Aug 26, 2022 | 59.48 | 59.59 | 58.47 | 58.51 | 939,793 | -0.79(-1.33%) |
Aug 25, 2022 | 59.09 | 59.38 | 58.61 | 59.30 | 694,379 | +0.37(+0.62%) |
Aug 24, 2022 | 59.02 | 59.17 | 58.62 | 58.93 | 769,976 | -0.08(-0.13%) |
Aug 23, 2022 | 59.46 | 59.46 | 58.78 | 59.01 | 927,614 | -0.49(-0.82%) |
Aug 22, 2022 | 60.09 | 60.22 | 59.35 | 59.50 | 1,060,551 | -0.68(-1.12%) |
Aug 19, 2022 | 60.18 | 60.47 | 59.92 | 60.18 | 1,555,795 | -0.12(-0.20%) |
Aug 18, 2022 | 60.55 | 60.72 | 60.06 | 60.30 | 1,068,740 | -0.08(-0.14%) |
Aug 17, 2022 | 59.97 | 60.62 | 59.97 | 60.38 | 1,624,078 | +0.19(+0.31%) |
Aug 16, 2022 | 59.98 | 60.51 | 59.73 | 60.19 | 1,103,959 | +0.20(+0.33%) |
Aug 15, 2022 | 59.57 | 60.04 | 59.35 | 60.00 | 1,301,444 | +0.47(+0.79%) |
Aug 12, 2022 | 58.90 | 59.55 | 58.60 | 59.53 | 1,986,017 | +1.61(+2.77%) |
Aug 11, 2022 | 58.23 | 59.01 | 57.76 | 57.92 | 1,903,313 | -0.28(-0.48%) |
Aug 10, 2022 | 58.46 | 58.59 | 57.82 | 58.20 | 1,469,005 | +0.08(+0.15%) |
Aug 09, 2022 | 57.39 | 58.20 | 57.30 | 58.12 | 1,411,943 | +0.75(+1.31%) |
Aug 08, 2022 | 57.95 | 58.36 | 57.06 | 57.37 | 1,768,593 | -0.22(-0.38%) |
Aug 05, 2022 | 57.37 | 57.69 | 56.29 | 57.58 | 1,889,765 | +0.12(+0.21%) |
Aug 04, 2022 | 57.66 | 58.00 | 57.13 | 57.46 | 1,423,090 | -0.11(-0.20%) |
Aug 03, 2022 | 57.03 | 57.72 | 55.66 | 57.57 | 1,874,823 | +0.45(+0.79%) |
Aug 02, 2022 | 57.29 | 57.69 | 56.94 | 57.12 | 1,962,126 | -0.10(-0.18%) |
Aug 01, 2022 | 57.07 | 57.34 | 56.61 | 57.22 | 1,689,724 | -0.03(-0.05%) |
Jul 29, 2022 | 55.99 | 57.57 | 55.99 | 57.25 | 1,252,330 | +0.85(+1.50%) |
Jul 28, 2022 | 55.22 | 56.48 | 55.19 | 56.41 | 1,166,399 | +1.64(+3.00%) |
Jul 27, 2022 | 54.42 | 54.92 | 54.10 | 54.77 | 1,074,183 | +0.06(+0.10%) |
Jul 26, 2022 | 54.17 | 54.80 | 54.04 | 54.71 | 889,716 | +0.70(+1.30%) |
Jul 25, 2022 | 53.50 | 54.09 | 53.36 | 54.01 | 957,486 | +0.44(+0.82%) |
Jul 22, 2022 | 53.01 | 53.58 | 52.84 | 53.57 | 956,032 | +0.82(+1.56%) |
Jul 21, 2022 | 52.69 | 52.76 | 52.28 | 52.75 | 1,796,794 | +0.12(+0.23%) |
Jul 20, 2022 | 53.45 | 53.56 | 52.62 | 52.63 | 1,444,182 | -0.70(-1.31%) |
Jul 19, 2022 | 53.42 | 53.47 | 53.02 | 53.33 | 1,736,661 | +0.34(+0.63%) |
Jul 18, 2022 | 54.15 | 54.21 | 52.94 | 52.99 | 1,191,528 | -1.26(-2.32%) |
Jul 15, 2022 | 53.90 | 54.42 | 53.49 | 54.25 | 901,651 | +0.26(+0.48%) |
Jul 14, 2022 | 53.05 | 54.09 | 53.04 | 53.99 | 774,684 | +0.10(+0.19%) |
Jul 13, 2022 | 53.70 | 54.35 | 53.40 | 53.89 | 802,023 | -0.05(-0.09%) |
Jul 12, 2022 | 54.07 | 54.60 | 53.66 | 53.94 | 1,094,101 | -0.09(-0.17%) |
Jul 11, 2022 | 53.50 | 54.23 | 53.31 | 54.03 | 873,704 | +0.54(+1.01%) |
Jul 08, 2022 | 53.97 | 53.97 | 53.38 | 53.49 | 1,052,342 | -0.44(-0.81%) |
Jul 07, 2022 | 54.55 | 55.05 | 53.92 | 53.93 | 1,130,446 | -0.53(-0.98%) |
Jul 06, 2022 | 54.08 | 54.96 | 53.65 | 54.46 | 1,523,678 | +0.43(+0.79%) |
Jul 05, 2022 | 55.83 | 56.23 | 52.95 | 54.03 | 1,528,109 | -2.01(-3.58%) |