Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.00 | 51.18 | 49.76 | 50.97 | 447,736 | -0.52(-1.01%) |
Sep 29, 2022 | 51.50 | 53.00 | 50.00 | 51.49 | 445,904 | -0.65(-1.25%) |
Sep 28, 2022 | 52.00 | 52.24 | 51.55 | 52.14 | 241,367 | +0.17(+0.33%) |
Sep 27, 2022 | 51.60 | 52.53 | 51.60 | 51.97 | 486,859 | +0.45(+0.87%) |
Sep 26, 2022 | 51.74 | 52.19 | 51.37 | 51.52 | 216,276 | -1.08(-2.05%) |
Sep 23, 2022 | 52.88 | 53.30 | 52.23 | 52.60 | 459,223 | -1.10(-2.05%) |
Sep 22, 2022 | 54.00 | 54.53 | 53.51 | 53.70 | 291,052 | +0.85(+1.61%) |
Sep 21, 2022 | 52.36 | 53.38 | 52.36 | 52.85 | 193,203 | -0.50(-0.94%) |
Sep 20, 2022 | 54.45 | 54.45 | 53.11 | 53.35 | 406,929 | -0.10(-0.19%) |
Sep 19, 2022 | 52.54 | 53.46 | 52.54 | 53.45 | 197,835 | +0.12(+0.23%) |
Sep 16, 2022 | 52.50 | 53.45 | 52.50 | 53.33 | 153,790 | -0.86(-1.59%) |
Sep 15, 2022 | 53.52 | 54.49 | 53.52 | 54.19 | 243,861 | +0.15(+0.28%) |
Sep 14, 2022 | 53.32 | 54.04 | 53.32 | 54.04 | 369,435 | +0.98(+1.85%) |
Sep 13, 2022 | 54.10 | 54.49 | 53.05 | 53.06 | 558,399 | +1.26(+2.43%) |
Sep 12, 2022 | 51.80 | 52.30 | 51.56 | 51.80 | 440,837 | +0.70(+1.37%) |
Sep 09, 2022 | 51.98 | 51.98 | 50.84 | 51.10 | 332,596 | +0.50(+0.99%) |
Sep 08, 2022 | 51.76 | 51.76 | 50.23 | 50.60 | 261,704 | +0.40(+0.80%) |
Sep 07, 2022 | 50.20 | 50.30 | 49.76 | 50.20 | 677,897 | +0.05(+0.10%) |
Sep 06, 2022 | 50.34 | 51.00 | 50.03 | 50.15 | 755,961 | -0.15(-0.30%) |
Sep 02, 2022 | 50.85 | 51.00 | 50.27 | 50.30 | 180,008 | -0.55(-1.08%) |
Sep 01, 2022 | 51.00 | 51.12 | 50.70 | 50.85 | 174,535 | -0.25(-0.49%) |
Aug 31, 2022 | 51.88 | 52.00 | 51.01 | 51.10 | 121,617 | -0.33(-0.64%) |
Aug 30, 2022 | 51.99 | 51.99 | 51.26 | 51.43 | 201,441 | -0.32(-0.62%) |
Aug 29, 2022 | 52.00 | 52.12 | 51.73 | 51.75 | 270,106 | -0.45(-0.86%) |
Aug 26, 2022 | 52.01 | 53.26 | 52.01 | 52.20 | 505,515 | -1.04(-1.95%) |
Aug 25, 2022 | 53.62 | 53.62 | 52.82 | 53.24 | 184,455 | +0.30(+0.57%) |
Aug 24, 2022 | 53.75 | 53.80 | 52.75 | 52.94 | 145,557 | -1.37(-2.52%) |
Aug 23, 2022 | 54.88 | 54.90 | 53.22 | 54.31 | 202,007 | +0.03(+0.06%) |
Aug 22, 2022 | 54.60 | 54.77 | 54.25 | 54.28 | 213,755 | -0.37(-0.68%) |
Aug 19, 2022 | 55.77 | 55.77 | 54.27 | 54.65 | 224,114 | -1.46(-2.60%) |
Aug 18, 2022 | 55.82 | 56.25 | 55.78 | 56.11 | 364,648 | +1.07(+1.94%) |
Aug 17, 2022 | 55.36 | 55.72 | 54.87 | 55.04 | 387,819 | +0.66(+1.21%) |
Aug 16, 2022 | 54.78 | 54.78 | 54.11 | 54.38 | 145,177 | +0.20(+0.37%) |
Aug 15, 2022 | 54.98 | 54.98 | 53.74 | 54.18 | 266,041 | +0.24(+0.44%) |
Aug 12, 2022 | 52.80 | 54.30 | 52.80 | 53.94 | 194,404 | +0.00(+0.00%) |
Aug 11, 2022 | 53.54 | 54.29 | 53.54 | 53.94 | 165,766 | +0.09(+0.17%) |
Aug 10, 2022 | 52.33 | 54.14 | 52.33 | 53.85 | 178,524 | +1.25(+2.38%) |
Aug 09, 2022 | 52.22 | 53.19 | 52.22 | 52.60 | 159,800 | -0.64(-1.20%) |
Aug 08, 2022 | 53.50 | 53.70 | 52.81 | 53.24 | 159,372 | -0.82(-1.52%) |
Aug 05, 2022 | 55.50 | 55.50 | 53.82 | 54.06 | 293,653 | +0.44(+0.82%) |
Aug 04, 2022 | 52.99 | 53.62 | 52.58 | 53.62 | 194,804 | +1.37(+2.62%) |
Aug 03, 2022 | 52.69 | 52.69 | 51.00 | 52.25 | 886,719 | -2.28(-4.18%) |
Aug 02, 2022 | 56.00 | 56.00 | 54.44 | 54.53 | 171,687 | -1.32(-2.36%) |
Aug 01, 2022 | 55.01 | 55.91 | 55.00 | 55.85 | 122,205 | -0.15(-0.27%) |
Jul 29, 2022 | 55.27 | 56.30 | 55.27 | 56.00 | 177,655 | +0.19(+0.34%) |
Jul 28, 2022 | 56.00 | 56.00 | 55.34 | 55.81 | 109,653 | +0.53(+0.96%) |
Jul 27, 2022 | 54.00 | 55.75 | 54.00 | 55.28 | 95,585 | +0.83(+1.52%) |
Jul 26, 2022 | 55.48 | 55.48 | 54.45 | 54.45 | 337,096 | -1.23(-2.21%) |
Jul 25, 2022 | 56.20 | 56.20 | 55.42 | 55.68 | 243,262 | -0.48(-0.85%) |
Jul 22, 2022 | 56.25 | 56.67 | 56.05 | 56.16 | 143,876 | +0.16(+0.29%) |
Jul 21, 2022 | 56.20 | 56.20 | 55.60 | 56.00 | 160,993 | -0.06(-0.11%) |
Jul 20, 2022 | 55.50 | 56.73 | 55.50 | 56.06 | 201,175 | +0.78(+1.41%) |
Jul 19, 2022 | 55.99 | 55.99 | 54.93 | 55.28 | 157,553 | -1.07(-1.90%) |
Jul 18, 2022 | 56.00 | 56.71 | 55.91 | 56.35 | 355,117 | +0.16(+0.28%) |
Jul 15, 2022 | 54.53 | 56.24 | 54.53 | 56.19 | 417,012 | +1.91(+3.52%) |
Jul 14, 2022 | 54.60 | 54.60 | 53.61 | 54.28 | 102,020 | -0.42(-0.77%) |
Jul 13, 2022 | 53.50 | 54.70 | 53.50 | 54.70 | 166,459 | +0.29(+0.53%) |
Jul 12, 2022 | 53.50 | 54.74 | 53.50 | 54.41 | 95,846 | +0.85(+1.59%) |
Jul 11, 2022 | 53.62 | 53.79 | 53.54 | 53.56 | 229,957 | +0.06(+0.11%) |
Jul 08, 2022 | 52.15 | 53.98 | 52.15 | 53.50 | 132,731 | -0.57(-1.05%) |
Jul 07, 2022 | 53.47 | 54.09 | 53.47 | 54.07 | 368,736 | +0.03(+0.06%) |
Jul 06, 2022 | 55.20 | 55.20 | 53.92 | 54.04 | 234,212 | -0.02(-0.04%) |
Jul 05, 2022 | 53.40 | 54.48 | 53.34 | 54.06 | 178,586 | +0.85(+1.60%) |