Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.92 | 48.45 | 47.92 | 48.23 | 53,955 | +0.64(+1.35%) |
Sep 29, 2022 | 48.18 | 48.18 | 47.20 | 47.59 | 38,033 | -1.13(-2.32%) |
Sep 28, 2022 | 47.87 | 48.75 | 47.87 | 48.72 | 13,998 | +1.05(+2.21%) |
Sep 27, 2022 | 48.47 | 48.47 | 47.59 | 47.66 | 10,704 | -0.75(-1.54%) |
Sep 26, 2022 | 49.36 | 49.36 | 48.07 | 48.41 | 12,938 | -1.36(-2.73%) |
Sep 23, 2022 | 49.91 | 50.15 | 49.49 | 49.77 | 78,684 | -0.90(-1.78%) |
Sep 22, 2022 | 51.21 | 51.21 | 50.58 | 50.68 | 17,139 | -0.63(-1.22%) |
Sep 21, 2022 | 52.31 | 52.52 | 51.30 | 51.30 | 10,576 | -0.83(-1.59%) |
Sep 20, 2022 | 52.89 | 52.89 | 51.97 | 52.13 | 15,365 | -1.40(-2.62%) |
Sep 19, 2022 | 53.12 | 53.54 | 52.98 | 53.53 | 11,210 | -0.01(-0.02%) |
Sep 16, 2022 | 53.26 | 53.54 | 52.95 | 53.54 | 46,903 | +0.02(+0.04%) |
Sep 15, 2022 | 54.19 | 54.39 | 53.52 | 53.52 | 45,625 | -0.80(-1.48%) |
Sep 14, 2022 | 54.95 | 54.95 | 54.10 | 54.32 | 3,731 | -0.58(-1.06%) |
Sep 13, 2022 | 55.61 | 55.64 | 54.80 | 54.90 | 8,914 | -2.07(-3.64%) |
Sep 12, 2022 | 56.97 | 57.01 | 56.97 | 56.97 | 1,434 | +0.49(+0.87%) |
Sep 09, 2022 | 56.20 | 56.49 | 56.20 | 56.49 | 1,658 | +0.82(+1.46%) |
Sep 08, 2022 | 55.24 | 55.81 | 55.24 | 55.67 | 14,205 | +0.02(+0.03%) |
Sep 07, 2022 | 54.66 | 55.66 | 54.66 | 55.65 | 5,420 | +0.82(+1.50%) |
Sep 06, 2022 | 54.71 | 55.06 | 54.55 | 54.83 | 23,623 | +0.25(+0.46%) |
Sep 02, 2022 | 55.42 | 55.57 | 54.50 | 54.57 | 5,546 | -0.54(-0.98%) |
Sep 01, 2022 | 54.72 | 55.12 | 54.49 | 55.12 | 6,648 | -0.13(-0.23%) |
Aug 31, 2022 | 55.85 | 55.85 | 55.25 | 55.25 | 7,273 | -0.23(-0.42%) |
Aug 30, 2022 | 56.32 | 56.35 | 55.48 | 55.48 | 15,619 | -0.80(-1.42%) |
Aug 29, 2022 | 56.44 | 56.62 | 56.26 | 56.28 | 12,513 | -0.43(-0.76%) |
Aug 26, 2022 | 58.22 | 58.22 | 56.71 | 56.71 | 7,375 | -1.31(-2.26%) |
Aug 25, 2022 | 57.52 | 58.02 | 57.48 | 58.02 | 25,600 | +0.72(+1.25%) |
Aug 24, 2022 | 56.91 | 57.43 | 56.91 | 57.30 | 10,373 | +0.28(+0.49%) |
Aug 23, 2022 | 57.46 | 57.46 | 56.83 | 57.02 | 9,589 | -0.53(-0.92%) |
Aug 22, 2022 | 58.13 | 58.13 | 57.51 | 57.55 | 3,817 | -1.19(-2.02%) |
Aug 19, 2022 | 59.10 | 59.12 | 58.66 | 58.74 | 3,369 | -0.88(-1.47%) |
Aug 18, 2022 | 59.85 | 59.85 | 59.48 | 59.62 | 7,458 | -0.29(-0.48%) |
Aug 17, 2022 | 59.72 | 60.10 | 59.44 | 59.90 | 4,218 | -0.35(-0.58%) |
Aug 16, 2022 | 60.31 | 60.40 | 60.22 | 60.25 | 1,935 | -0.13(-0.21%) |
Aug 15, 2022 | 60.25 | 60.43 | 60.25 | 60.38 | 9,887 | +0.11(+0.18%) |
Aug 12, 2022 | 59.90 | 60.27 | 59.81 | 60.27 | 3,303 | +0.78(+1.31%) |
Aug 11, 2022 | 59.99 | 60.00 | 59.42 | 59.49 | 45,038 | +0.05(+0.08%) |
Aug 10, 2022 | 59.09 | 59.44 | 59.09 | 59.44 | 7,078 | +1.23(+2.11%) |
Aug 09, 2022 | 58.01 | 58.25 | 57.95 | 58.22 | 6,610 | +0.26(+0.46%) |
Aug 08, 2022 | 58.14 | 58.14 | 57.94 | 57.95 | 1,548 | +0.39(+0.67%) |
Aug 05, 2022 | 57.01 | 57.56 | 57.01 | 57.56 | 7,303 | -0.01(-0.01%) |
Aug 04, 2022 | 57.65 | 57.73 | 57.45 | 57.57 | 7,115 | +0.03(+0.05%) |
Aug 03, 2022 | 57.98 | 57.98 | 57.54 | 57.54 | 6,374 | +0.21(+0.36%) |
Aug 02, 2022 | 57.98 | 58.05 | 57.34 | 57.34 | 8,045 | -1.01(-1.73%) |
Aug 01, 2022 | 58.52 | 58.58 | 58.32 | 58.35 | 13,488 | -0.40(-0.69%) |
Jul 29, 2022 | 58.27 | 58.81 | 58.26 | 58.75 | 1,686 | +0.57(+0.99%) |
Jul 28, 2022 | 57.76 | 58.18 | 57.76 | 58.18 | 1,813 | +1.37(+2.41%) |
Jul 27, 2022 | 56.37 | 56.91 | 56.05 | 56.81 | 5,093 | +0.55(+0.97%) |
Jul 26, 2022 | 56.36 | 56.36 | 56.26 | 56.26 | 3,308 | -0.17(-0.30%) |
Jul 25, 2022 | 56.40 | 56.60 | 56.39 | 56.43 | 19,077 | +0.27(+0.48%) |
Jul 22, 2022 | 56.38 | 56.44 | 56.00 | 56.16 | 3,083 | +0.37(+0.66%) |
Jul 21, 2022 | 55.48 | 55.90 | 55.20 | 55.80 | 7,458 | +0.25(+0.44%) |
Jul 20, 2022 | 55.60 | 55.87 | 55.46 | 55.55 | 7,359 | -0.04(-0.07%) |
Jul 19, 2022 | 54.73 | 55.59 | 54.73 | 55.59 | 23,843 | +1.40(+2.59%) |
Jul 18, 2022 | 54.73 | 54.81 | 54.05 | 54.19 | 5,911 | -0.14(-0.26%) |
Jul 15, 2022 | 53.86 | 54.38 | 53.86 | 54.33 | 21,676 | +0.86(+1.62%) |
Jul 14, 2022 | 53.29 | 53.62 | 53.18 | 53.46 | 31,340 | -0.73(-1.35%) |
Jul 13, 2022 | 53.91 | 54.23 | 53.91 | 54.20 | 5,215 | -0.03(-0.06%) |
Jul 12, 2022 | 54.08 | 54.63 | 53.98 | 54.23 | 15,269 | +0.00(+0.01%) |
Jul 11, 2022 | 54.31 | 54.39 | 54.12 | 54.22 | 8,831 | -0.41(-0.75%) |
Jul 08, 2022 | 54.57 | 54.88 | 54.46 | 54.64 | 8,471 | -0.24(-0.44%) |
Jul 07, 2022 | 55.09 | 55.20 | 54.81 | 54.88 | 5,957 | +0.32(+0.59%) |
Jul 06, 2022 | 54.80 | 54.80 | 54.46 | 54.56 | 4,891 | +0.11(+0.20%) |
Jul 05, 2022 | 54.07 | 54.45 | 53.55 | 54.45 | 3,047 | -0.36(-0.66%) |