Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 57.93 | 58.17 | 57.63 | 57.73 | 23,128 | +0.20(+0.34%) |
Sep 29, 2022 | 57.74 | 58.09 | 56.96 | 57.53 | 15,486 | -0.57(-0.99%) |
Sep 28, 2022 | 57.58 | 58.13 | 57.53 | 58.10 | 11,346 | +0.17(+0.29%) |
Sep 27, 2022 | 58.21 | 58.27 | 57.76 | 57.94 | 7,973 | +0.41(+0.72%) |
Sep 26, 2022 | 57.99 | 58.68 | 57.16 | 57.52 | 205,942 | -0.56(-0.96%) |
Sep 23, 2022 | 58.24 | 58.59 | 57.60 | 58.08 | 16,910 | -0.78(-1.33%) |
Sep 22, 2022 | 58.77 | 58.98 | 58.61 | 58.86 | 3,993 | -0.46(-0.78%) |
Sep 21, 2022 | 59.22 | 59.52 | 58.56 | 59.32 | 3,673 | +0.45(+0.77%) |
Sep 20, 2022 | 59.12 | 59.36 | 58.77 | 58.87 | 9,935 | -0.12(-0.21%) |
Sep 19, 2022 | 58.90 | 59.27 | 58.70 | 58.99 | 8,706 | +0.48(+0.82%) |
Sep 16, 2022 | 58.10 | 58.55 | 58.10 | 58.51 | 11,596 | -0.47(-0.80%) |
Sep 15, 2022 | 58.77 | 59.57 | 58.40 | 58.98 | 3,788 | -0.19(-0.32%) |
Sep 14, 2022 | 59.16 | 59.34 | 58.62 | 59.17 | 5,204 | +0.07(+0.11%) |
Sep 13, 2022 | 59.59 | 59.73 | 59.00 | 59.10 | 5,710 | -0.84(-1.40%) |
Sep 12, 2022 | 59.95 | 59.95 | 59.67 | 59.95 | 1,566 | +0.16(+0.26%) |
Sep 09, 2022 | 59.91 | 59.95 | 59.51 | 59.79 | 3,407 | +0.70(+1.19%) |
Sep 08, 2022 | 58.95 | 59.09 | 58.72 | 59.09 | 2,142 | +0.08(+0.13%) |
Sep 07, 2022 | 58.44 | 59.19 | 58.44 | 59.01 | 5,124 | +0.54(+0.93%) |
Sep 06, 2022 | 58.37 | 58.47 | 57.88 | 58.47 | 3,614 | +0.07(+0.12%) |
Sep 02, 2022 | 58.61 | 58.62 | 58.31 | 58.40 | 2,826 | +0.06(+0.10%) |
Sep 01, 2022 | 58.34 | 58.42 | 58.33 | 58.34 | 938 | +0.12(+0.20%) |
Aug 31, 2022 | 58.44 | 58.56 | 58.22 | 58.22 | 4,211 | -0.38(-0.66%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.37 | 58.60 | 17,735 | -0.13(-0.22%) |
Aug 29, 2022 | 58.69 | 58.93 | 58.51 | 58.74 | 3,499 | -0.34(-0.58%) |
Aug 26, 2022 | 59.86 | 59.94 | 58.76 | 59.08 | 18,414 | -0.60(-1.01%) |
Aug 25, 2022 | 59.53 | 59.68 | 59.22 | 59.68 | 4,157 | +0.32(+0.54%) |
Aug 24, 2022 | 59.26 | 59.41 | 59.16 | 59.36 | 10,006 | +0.44(+0.74%) |
Aug 23, 2022 | 58.70 | 59.08 | 58.70 | 58.92 | 10,251 | -0.03(-0.05%) |
Aug 22, 2022 | 59.05 | 59.16 | 58.83 | 58.96 | 16,714 | -0.53(-0.89%) |
Aug 19, 2022 | 59.88 | 59.90 | 59.44 | 59.48 | 20,821 | -0.41(-0.68%) |
Aug 18, 2022 | 60.40 | 60.40 | 59.84 | 59.89 | 5,213 | +0.09(+0.16%) |
Aug 17, 2022 | 59.99 | 60.09 | 59.57 | 59.80 | 5,938 | -0.45(-0.76%) |
Aug 16, 2022 | 60.08 | 60.45 | 59.97 | 60.25 | 4,424 | +0.05(+0.08%) |
Aug 15, 2022 | 60.29 | 60.59 | 59.83 | 60.20 | 39,991 | -0.45(-0.74%) |
Aug 12, 2022 | 60.17 | 60.65 | 60.17 | 60.65 | 6,060 | +0.31(+0.52%) |
Aug 11, 2022 | 60.51 | 60.97 | 60.34 | 60.34 | 24,113 | +0.11(+0.18%) |
Aug 10, 2022 | 60.17 | 60.41 | 59.97 | 60.23 | 5,182 | +0.61(+1.02%) |
Aug 09, 2022 | 59.67 | 59.95 | 59.41 | 59.62 | 10,302 | -0.36(-0.59%) |
Aug 08, 2022 | 60.12 | 60.41 | 59.97 | 59.97 | 2,499 | -0.12(-0.20%) |
Aug 05, 2022 | 59.70 | 60.53 | 59.67 | 60.09 | 201,668 | +0.34(+0.57%) |
Aug 04, 2022 | 59.89 | 59.89 | 59.53 | 59.75 | 13,957 | +0.12(+0.21%) |
Aug 03, 2022 | 59.48 | 59.85 | 59.37 | 59.62 | 5,662 | +0.49(+0.84%) |
Aug 02, 2022 | 59.08 | 59.38 | 58.54 | 59.13 | 25,040 | +0.13(+0.22%) |
Aug 01, 2022 | 58.80 | 59.13 | 58.80 | 59.00 | 21,931 | -0.25(-0.42%) |
Jul 29, 2022 | 59.39 | 59.47 | 59.00 | 59.25 | 6,930 | +0.18(+0.30%) |
Jul 28, 2022 | 58.85 | 59.29 | 58.85 | 59.07 | 7,841 | +0.13(+0.22%) |
Jul 27, 2022 | 58.45 | 59.00 | 58.45 | 58.94 | 10,326 | +0.44(+0.76%) |
Jul 26, 2022 | 58.40 | 58.84 | 58.40 | 58.49 | 8,725 | -0.63(-1.07%) |
Jul 25, 2022 | 59.12 | 59.41 | 58.87 | 59.12 | 2,424 | +0.20(+0.35%) |
Jul 22, 2022 | 59.46 | 59.46 | 58.81 | 58.92 | 6,460 | -0.18(-0.31%) |
Jul 21, 2022 | 59.22 | 59.25 | 58.92 | 59.10 | 4,578 | -0.04(-0.06%) |
Jul 20, 2022 | 58.82 | 59.31 | 58.75 | 59.14 | 5,214 | +0.52(+0.90%) |
Jul 19, 2022 | 58.10 | 58.67 | 58.10 | 58.62 | 20,344 | +0.63(+1.09%) |
Jul 18, 2022 | 58.48 | 58.48 | 57.85 | 57.98 | 7,615 | -0.00(-0.01%) |
Jul 15, 2022 | 57.66 | 58.14 | 57.59 | 57.99 | 12,949 | +0.60(+1.04%) |
Jul 14, 2022 | 57.01 | 57.39 | 56.93 | 57.39 | 2,908 | +0.01(+0.01%) |
Jul 13, 2022 | 57.16 | 57.60 | 57.16 | 57.38 | 9,596 | -0.15(-0.25%) |
Jul 12, 2022 | 57.16 | 57.61 | 57.16 | 57.53 | 4,651 | -0.07(-0.13%) |
Jul 11, 2022 | 57.71 | 57.82 | 57.40 | 57.60 | 5,883 | -0.21(-0.37%) |
Jul 08, 2022 | 57.82 | 57.95 | 57.52 | 57.82 | 1,369 | +0.10(+0.17%) |
Jul 07, 2022 | 56.88 | 57.72 | 56.71 | 57.72 | 11,306 | +1.10(+1.94%) |
Jul 06, 2022 | 56.07 | 56.62 | 56.07 | 56.62 | 3,838 | +0.35(+0.62%) |
Jul 05, 2022 | 55.88 | 56.27 | 55.59 | 56.27 | 9,255 | -0.01(-0.03%) |