Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.05 | 52.50 | 51.16 | 51.20 | 203,223 | -0.98(-1.87%) |
Sep 29, 2022 | 51.99 | 52.40 | 51.43 | 52.18 | 181,106 | -0.15(-0.28%) |
Sep 28, 2022 | 51.47 | 52.65 | 51.18 | 52.33 | 219,389 | +1.02(+1.98%) |
Sep 27, 2022 | 51.21 | 51.97 | 51.06 | 51.31 | 177,266 | +0.53(+1.05%) |
Sep 26, 2022 | 51.73 | 52.13 | 50.76 | 50.78 | 167,275 | -1.22(-2.35%) |
Sep 23, 2022 | 51.74 | 52.06 | 51.21 | 52.00 | 175,092 | -0.06(-0.11%) |
Sep 22, 2022 | 52.42 | 52.42 | 51.81 | 52.05 | 132,818 | -0.56(-1.07%) |
Sep 21, 2022 | 52.34 | 53.58 | 52.34 | 52.62 | 150,931 | +0.51(+0.98%) |
Sep 20, 2022 | 52.72 | 52.72 | 51.68 | 52.10 | 120,770 | -0.78(-1.48%) |
Sep 19, 2022 | 52.60 | 53.13 | 52.40 | 52.89 | 148,551 | -0.02(-0.04%) |
Sep 16, 2022 | 52.40 | 53.09 | 51.79 | 52.91 | 421,937 | +0.29(+0.55%) |
Sep 15, 2022 | 53.15 | 53.40 | 52.38 | 52.62 | 155,867 | -0.76(-1.42%) |
Sep 14, 2022 | 53.42 | 53.53 | 52.78 | 53.38 | 155,501 | -0.18(-0.34%) |
Sep 13, 2022 | 54.43 | 54.94 | 53.32 | 53.56 | 158,447 | -1.64(-2.97%) |
Sep 12, 2022 | 54.76 | 55.87 | 54.58 | 55.20 | 132,674 | +0.69(+1.27%) |
Sep 09, 2022 | 54.05 | 55.05 | 53.87 | 54.50 | 156,712 | +0.78(+1.45%) |
Sep 08, 2022 | 53.72 | 54.02 | 53.03 | 53.72 | 159,903 | -0.10(-0.18%) |
Sep 07, 2022 | 54.09 | 54.58 | 53.44 | 53.82 | 170,894 | -0.40(-0.73%) |
Sep 06, 2022 | 54.75 | 55.03 | 53.81 | 54.21 | 158,763 | -0.62(-1.12%) |
Sep 02, 2022 | 55.59 | 56.22 | 54.56 | 54.83 | 159,807 | -0.64(-1.15%) |
Sep 01, 2022 | 55.51 | 56.42 | 55.08 | 55.47 | 210,344 | -0.28(-0.50%) |
Aug 31, 2022 | 55.59 | 55.92 | 54.71 | 55.75 | 273,234 | +0.11(+0.19%) |
Aug 30, 2022 | 55.34 | 56.06 | 54.79 | 55.64 | 265,516 | +0.19(+0.35%) |
Aug 29, 2022 | 54.64 | 55.66 | 54.38 | 55.45 | 185,997 | +0.51(+0.93%) |
Aug 26, 2022 | 56.11 | 56.33 | 54.77 | 54.94 | 158,329 | -1.03(-1.84%) |
Aug 25, 2022 | 55.02 | 56.07 | 54.62 | 55.97 | 184,505 | +1.01(+1.84%) |
Aug 24, 2022 | 55.38 | 55.65 | 54.71 | 54.96 | 1,720,368 | -0.36(-0.64%) |
Aug 23, 2022 | 56.70 | 56.85 | 54.46 | 55.31 | 567,011 | -1.21(-2.15%) |
Aug 22, 2022 | 57.03 | 57.03 | 56.30 | 56.53 | 256,649 | -0.90(-1.56%) |
Aug 19, 2022 | 57.19 | 57.62 | 56.78 | 57.42 | 287,812 | +0.74(+1.31%) |
Aug 18, 2022 | 55.68 | 56.75 | 55.41 | 56.68 | 200,810 | +1.00(+1.80%) |
Aug 17, 2022 | 55.39 | 55.95 | 54.74 | 55.68 | 181,553 | +0.18(+0.33%) |
Aug 16, 2022 | 55.84 | 56.02 | 54.92 | 55.50 | 163,678 | -0.35(-0.62%) |
Aug 15, 2022 | 54.99 | 56.07 | 52.67 | 55.84 | 154,385 | +0.46(+0.84%) |
Aug 12, 2022 | 54.93 | 55.48 | 54.68 | 55.38 | 170,414 | +0.54(+0.98%) |
Aug 11, 2022 | 54.78 | 55.59 | 54.70 | 54.84 | 199,134 | +0.18(+0.33%) |
Aug 10, 2022 | 55.10 | 55.58 | 53.86 | 54.66 | 224,163 | +0.03(+0.05%) |
Aug 09, 2022 | 54.04 | 55.52 | 53.74 | 54.63 | 226,285 | +0.38(+0.69%) |
Aug 08, 2022 | 53.34 | 54.46 | 53.11 | 54.25 | 260,572 | +1.22(+2.31%) |
Aug 05, 2022 | 53.74 | 54.37 | 52.04 | 53.03 | 381,979 | -1.05(-1.94%) |
Aug 04, 2022 | 62.34 | 62.34 | 53.94 | 54.08 | 571,481 | -9.26(-14.62%) |
Aug 03, 2022 | 62.52 | 63.50 | 61.95 | 63.34 | 157,447 | +0.74(+1.19%) |
Aug 02, 2022 | 63.04 | 63.04 | 61.91 | 62.60 | 112,413 | -0.52(-0.82%) |
Aug 01, 2022 | 62.87 | 64.16 | 61.92 | 63.12 | 172,416 | +0.24(+0.38%) |
Jul 29, 2022 | 62.97 | 63.98 | 62.53 | 62.88 | 197,687 | -0.14(-0.23%) |
Jul 28, 2022 | 62.68 | 63.57 | 62.06 | 63.02 | 193,588 | +0.13(+0.20%) |
Jul 27, 2022 | 61.36 | 63.46 | 61.19 | 62.90 | 134,097 | +1.58(+2.58%) |
Jul 26, 2022 | 60.70 | 61.39 | 60.28 | 61.32 | 129,704 | +0.46(+0.76%) |
Jul 25, 2022 | 61.31 | 61.31 | 60.42 | 60.85 | 98,494 | -0.44(-0.72%) |
Jul 22, 2022 | 60.97 | 61.50 | 60.30 | 61.30 | 122,624 | +0.39(+0.63%) |
Jul 21, 2022 | 59.55 | 60.94 | 59.49 | 60.91 | 113,790 | +1.13(+1.89%) |
Jul 20, 2022 | 59.55 | 59.98 | 59.29 | 59.78 | 133,730 | +0.17(+0.29%) |
Jul 19, 2022 | 58.02 | 59.85 | 57.93 | 59.61 | 164,439 | +1.69(+2.91%) |
Jul 18, 2022 | 58.92 | 59.18 | 57.89 | 57.92 | 141,856 | -0.69(-1.18%) |
Jul 15, 2022 | 58.33 | 58.75 | 57.77 | 58.62 | 119,035 | +1.12(+1.94%) |
Jul 14, 2022 | 56.33 | 57.62 | 56.07 | 57.50 | 129,654 | +0.53(+0.93%) |
Jul 13, 2022 | 56.25 | 57.15 | 55.97 | 56.97 | 113,859 | +0.26(+0.46%) |
Jul 12, 2022 | 57.95 | 58.29 | 56.63 | 56.71 | 124,201 | -1.17(-2.01%) |
Jul 11, 2022 | 57.97 | 58.35 | 57.76 | 57.88 | 121,470 | -0.18(-0.32%) |
Jul 08, 2022 | 57.73 | 58.39 | 57.58 | 58.06 | 144,288 | +0.13(+0.23%) |
Jul 07, 2022 | 58.47 | 58.55 | 57.83 | 57.92 | 101,257 | -0.13(-0.23%) |
Jul 06, 2022 | 57.72 | 58.48 | 57.32 | 58.06 | 164,230 | +0.16(+0.28%) |
Jul 05, 2022 | 57.22 | 58.16 | 56.51 | 57.90 | 195,055 | -0.01(-0.02%) |