Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 53.83 | 57.09 | 51.71 | 56.04 | 1,659,476 | +1.26(+2.31%) |
Sep 29, 2022 | 54.07 | 54.95 | 53.16 | 54.77 | 573,889 | -0.93(-1.67%) |
Sep 28, 2022 | 53.46 | 55.93 | 53.10 | 55.70 | 691,839 | +2.84(+5.38%) |
Sep 27, 2022 | 53.09 | 53.68 | 50.92 | 52.86 | 599,306 | +0.84(+1.62%) |
Sep 26, 2022 | 52.35 | 53.75 | 51.66 | 52.02 | 684,145 | -0.52(-0.99%) |
Sep 23, 2022 | 51.01 | 52.70 | 50.26 | 52.54 | 774,924 | +0.18(+0.34%) |
Sep 22, 2022 | 54.82 | 54.82 | 51.84 | 52.36 | 637,320 | -2.25(-4.13%) |
Sep 21, 2022 | 56.10 | 57.23 | 54.61 | 54.62 | 573,620 | -0.81(-1.47%) |
Sep 20, 2022 | 55.24 | 55.89 | 54.70 | 55.43 | 674,590 | -0.54(-0.96%) |
Sep 19, 2022 | 55.22 | 57.73 | 55.22 | 55.97 | 632,028 | +0.22(+0.39%) |
Sep 16, 2022 | 55.38 | 56.77 | 54.44 | 55.75 | 1,552,328 | -1.17(-2.05%) |
Sep 15, 2022 | 55.13 | 57.23 | 55.13 | 56.92 | 701,590 | +1.35(+2.43%) |
Sep 14, 2022 | 56.74 | 57.10 | 54.29 | 55.57 | 856,508 | -1.40(-2.46%) |
Sep 13, 2022 | 59.72 | 60.38 | 56.60 | 56.97 | 848,536 | -5.31(-8.53%) |
Sep 12, 2022 | 63.03 | 64.13 | 60.76 | 62.28 | 735,328 | +0.12(+0.19%) |
Sep 09, 2022 | 57.68 | 62.66 | 57.37 | 62.16 | 1,301,985 | +5.37(+9.45%) |
Sep 08, 2022 | 53.62 | 56.81 | 52.91 | 56.79 | 1,246,122 | +2.19(+4.02%) |
Sep 07, 2022 | 52.17 | 54.81 | 51.77 | 54.60 | 987,198 | +2.20(+4.21%) |
Sep 06, 2022 | 54.22 | 54.58 | 51.81 | 52.39 | 1,408,598 | -1.68(-3.10%) |
Sep 02, 2022 | 56.90 | 57.06 | 53.36 | 54.07 | 1,846,130 | -2.27(-4.03%) |
Sep 01, 2022 | 61.73 | 62.26 | 55.39 | 56.34 | 2,143,302 | -7.71(-12.04%) |
Aug 31, 2022 | 64.56 | 65.45 | 62.92 | 64.05 | 805,336 | -0.56(-0.86%) |
Aug 30, 2022 | 65.85 | 66.38 | 63.37 | 64.61 | 579,808 | -0.73(-1.11%) |
Aug 29, 2022 | 67.02 | 69.37 | 65.09 | 65.34 | 734,138 | -1.69(-2.51%) |
Aug 26, 2022 | 69.57 | 69.98 | 66.71 | 67.02 | 736,246 | -2.28(-3.29%) |
Aug 25, 2022 | 66.92 | 69.95 | 66.35 | 69.30 | 891,191 | +2.70(+4.06%) |
Aug 24, 2022 | 67.59 | 68.09 | 65.88 | 66.60 | 631,089 | -1.11(-1.64%) |
Aug 23, 2022 | 65.76 | 67.71 | 65.76 | 67.71 | 623,309 | +2.80(+4.32%) |
Aug 22, 2022 | 65.65 | 66.27 | 64.25 | 64.91 | 564,584 | -2.06(-3.07%) |
Aug 19, 2022 | 68.66 | 68.74 | 66.38 | 66.96 | 357,319 | -2.23(-3.23%) |
Aug 18, 2022 | 66.98 | 69.56 | 66.42 | 69.20 | 557,765 | +1.49(+2.20%) |
Aug 17, 2022 | 67.30 | 69.17 | 67.01 | 67.71 | 694,537 | -1.32(-1.92%) |
Aug 16, 2022 | 66.21 | 70.85 | 65.65 | 69.03 | 824,726 | +3.32(+5.06%) |
Aug 15, 2022 | 66.36 | 66.62 | 65.09 | 65.71 | 508,847 | -0.74(-1.12%) |
Aug 12, 2022 | 64.70 | 66.47 | 63.45 | 66.45 | 761,126 | +1.88(+2.91%) |
Aug 11, 2022 | 64.01 | 66.81 | 63.61 | 64.57 | 1,049,153 | +1.31(+2.08%) |
Aug 10, 2022 | 60.35 | 63.99 | 60.18 | 63.26 | 1,258,366 | +4.71(+8.05%) |
Aug 09, 2022 | 63.58 | 63.77 | 56.17 | 58.55 | 2,316,257 | -7.76(-11.70%) |
Aug 08, 2022 | 62.88 | 67.10 | 62.88 | 66.31 | 728,652 | +3.91(+6.27%) |
Aug 05, 2022 | 61.83 | 63.71 | 61.05 | 62.40 | 334,857 | -0.32(-0.52%) |
Aug 04, 2022 | 62.97 | 64.22 | 62.63 | 62.72 | 445,884 | -0.60(-0.94%) |
Aug 03, 2022 | 60.80 | 63.60 | 60.80 | 63.32 | 591,740 | +3.08(+5.11%) |
Aug 02, 2022 | 59.92 | 61.18 | 58.73 | 60.24 | 314,194 | +0.16(+0.26%) |
Aug 01, 2022 | 58.80 | 60.30 | 58.31 | 60.08 | 480,821 | +0.35(+0.59%) |
Jul 29, 2022 | 59.93 | 60.22 | 57.81 | 59.73 | 441,218 | +0.34(+0.58%) |
Jul 28, 2022 | 56.83 | 59.59 | 55.33 | 59.39 | 563,905 | +2.76(+4.88%) |
Jul 27, 2022 | 55.93 | 57.13 | 53.88 | 56.63 | 367,332 | +1.44(+2.60%) |
Jul 26, 2022 | 55.30 | 55.76 | 53.55 | 55.19 | 592,681 | -2.22(-3.86%) |
Jul 25, 2022 | 58.18 | 58.18 | 56.64 | 57.41 | 423,283 | -0.62(-1.08%) |
Jul 22, 2022 | 59.39 | 61.21 | 57.48 | 58.03 | 452,774 | -1.81(-3.02%) |
Jul 21, 2022 | 59.78 | 59.92 | 58.05 | 59.84 | 504,431 | -0.29(-0.49%) |
Jul 20, 2022 | 58.83 | 60.39 | 58.09 | 60.13 | 712,492 | +1.44(+2.45%) |
Jul 19, 2022 | 55.88 | 59.06 | 55.88 | 58.70 | 898,612 | +3.43(+6.20%) |
Jul 18, 2022 | 55.37 | 57.57 | 55.16 | 55.27 | 763,807 | +1.23(+2.28%) |
Jul 15, 2022 | 52.97 | 54.24 | 51.49 | 54.04 | 638,517 | +1.94(+3.73%) |
Jul 14, 2022 | 51.60 | 53.12 | 51.19 | 52.09 | 578,553 | -0.57(-1.08%) |
Jul 13, 2022 | 52.11 | 52.71 | 50.41 | 52.66 | 825,717 | +0.37(+0.71%) |
Jul 12, 2022 | 52.78 | 54.42 | 51.69 | 52.29 | 650,654 | -0.70(-1.33%) |
Jul 11, 2022 | 54.19 | 54.76 | 52.53 | 52.99 | 395,600 | -1.38(-2.53%) |
Jul 08, 2022 | 55.04 | 55.25 | 53.67 | 54.37 | 467,389 | -0.37(-0.68%) |
Jul 07, 2022 | 51.73 | 55.24 | 51.73 | 54.74 | 808,666 | +3.44(+6.70%) |
Jul 06, 2022 | 53.17 | 53.97 | 50.31 | 51.30 | 772,590 | -1.97(-3.70%) |
Jul 05, 2022 | 50.77 | 53.56 | 50.38 | 53.28 | 710,606 | +0.99(+1.89%) |