Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.74 | 52.47 | 50.74 | 51.59 | 167,307 | +0.85(+1.68%) |
Sep 29, 2022 | 51.27 | 51.27 | 50.03 | 50.74 | 191,338 | -0.87(-1.69%) |
Sep 28, 2022 | 51.71 | 52.28 | 51.40 | 51.61 | 180,585 | -0.07(-0.13%) |
Sep 27, 2022 | 51.86 | 52.43 | 51.26 | 51.68 | 357,171 | +0.25(+0.48%) |
Sep 26, 2022 | 51.03 | 52.17 | 50.91 | 51.43 | 212,588 | +0.15(+0.29%) |
Sep 23, 2022 | 52.09 | 52.22 | 50.83 | 51.29 | 138,415 | -1.54(-2.92%) |
Sep 22, 2022 | 52.89 | 53.09 | 52.18 | 52.83 | 211,543 | -0.04(-0.07%) |
Sep 21, 2022 | 54.59 | 54.72 | 52.81 | 52.87 | 139,167 | -1.93(-3.51%) |
Sep 20, 2022 | 55.91 | 55.91 | 54.53 | 54.79 | 96,743 | -1.52(-2.70%) |
Sep 19, 2022 | 55.39 | 56.65 | 55.38 | 56.32 | 78,473 | +0.56(+1.00%) |
Sep 16, 2022 | 56.30 | 56.42 | 55.15 | 55.76 | 313,016 | -0.94(-1.66%) |
Sep 15, 2022 | 57.59 | 57.84 | 56.65 | 56.70 | 109,064 | -0.98(-1.70%) |
Sep 14, 2022 | 58.89 | 58.89 | 57.23 | 57.68 | 164,129 | -0.91(-1.56%) |
Sep 13, 2022 | 59.59 | 59.59 | 58.19 | 58.60 | 130,723 | -2.09(-3.45%) |
Sep 12, 2022 | 58.80 | 60.70 | 58.80 | 60.69 | 240,939 | +2.24(+3.83%) |
Sep 09, 2022 | 57.76 | 58.77 | 57.35 | 58.45 | 164,749 | +1.28(+2.23%) |
Sep 08, 2022 | 56.28 | 57.22 | 55.97 | 57.17 | 95,327 | +0.71(+1.25%) |
Sep 07, 2022 | 56.41 | 57.03 | 56.16 | 56.46 | 76,315 | -0.29(-0.52%) |
Sep 06, 2022 | 57.48 | 57.62 | 56.39 | 56.76 | 155,101 | -0.51(-0.89%) |
Sep 02, 2022 | 56.67 | 58.36 | 56.67 | 57.27 | 136,790 | +0.41(+0.73%) |
Sep 01, 2022 | 56.63 | 57.07 | 56.45 | 56.86 | 155,298 | -0.25(-0.43%) |
Aug 31, 2022 | 59.73 | 59.77 | 57.04 | 57.10 | 165,872 | -2.23(-3.76%) |
Aug 30, 2022 | 60.87 | 60.87 | 59.05 | 59.33 | 670,535 | -1.48(-2.44%) |
Aug 29, 2022 | 60.86 | 61.30 | 60.16 | 60.82 | 175,004 | -0.60(-0.98%) |
Aug 26, 2022 | 61.55 | 61.78 | 59.35 | 61.41 | 317,641 | +0.12(+0.19%) |
Aug 25, 2022 | 61.24 | 61.31 | 60.66 | 61.30 | 152,880 | +0.44(+0.73%) |
Aug 24, 2022 | 59.92 | 60.96 | 59.15 | 60.85 | 246,161 | +0.47(+0.78%) |
Aug 23, 2022 | 60.48 | 60.73 | 60.07 | 60.38 | 155,686 | -0.08(-0.13%) |
Aug 22, 2022 | 60.58 | 60.90 | 60.19 | 60.46 | 92,376 | -0.71(-1.16%) |
Aug 19, 2022 | 61.39 | 61.46 | 60.68 | 61.17 | 142,242 | -0.24(-0.38%) |
Aug 18, 2022 | 62.07 | 62.28 | 61.07 | 61.40 | 141,430 | -0.66(-1.06%) |
Aug 17, 2022 | 61.36 | 62.12 | 61.12 | 62.06 | 165,859 | +0.45(+0.73%) |
Aug 16, 2022 | 60.28 | 61.61 | 60.19 | 61.61 | 200,731 | +1.32(+2.18%) |
Aug 15, 2022 | 59.75 | 60.43 | 59.53 | 60.29 | 195,686 | +0.19(+0.31%) |
Aug 12, 2022 | 59.81 | 60.17 | 59.11 | 60.11 | 194,606 | +0.52(+0.87%) |
Aug 11, 2022 | 61.25 | 61.80 | 59.47 | 59.59 | 131,183 | -1.37(-2.24%) |
Aug 10, 2022 | 59.30 | 61.32 | 59.30 | 60.95 | 195,745 | +2.31(+3.94%) |
Aug 09, 2022 | 58.41 | 58.94 | 56.63 | 58.64 | 103,441 | +0.32(+0.56%) |
Aug 08, 2022 | 56.67 | 58.67 | 56.50 | 58.32 | 131,190 | +2.03(+3.61%) |
Aug 05, 2022 | 59.14 | 61.40 | 55.77 | 56.29 | 127,471 | -3.14(-5.29%) |
Aug 04, 2022 | 59.50 | 59.79 | 59.00 | 59.43 | 62,913 | +0.09(+0.15%) |
Aug 03, 2022 | 59.60 | 60.41 | 59.27 | 59.34 | 128,531 | +0.04(+0.07%) |
Aug 02, 2022 | 60.87 | 60.96 | 59.29 | 59.30 | 65,641 | -1.44(-2.38%) |
Aug 01, 2022 | 61.48 | 61.48 | 60.13 | 60.75 | 124,764 | -0.15(-0.24%) |
Jul 29, 2022 | 59.17 | 61.19 | 58.54 | 60.89 | 167,240 | +2.13(+3.63%) |
Jul 28, 2022 | 57.96 | 58.83 | 57.25 | 58.76 | 128,062 | +0.91(+1.58%) |
Jul 27, 2022 | 57.50 | 58.03 | 56.80 | 57.85 | 72,554 | +0.75(+1.31%) |
Jul 26, 2022 | 57.32 | 57.95 | 56.72 | 57.10 | 77,008 | -0.21(-0.36%) |
Jul 25, 2022 | 57.65 | 57.65 | 57.08 | 57.31 | 89,500 | +0.09(+0.15%) |
Jul 22, 2022 | 57.50 | 58.29 | 57.06 | 57.22 | 122,032 | -0.18(-0.31%) |
Jul 21, 2022 | 56.45 | 57.40 | 55.90 | 57.40 | 117,752 | +0.72(+1.27%) |
Jul 20, 2022 | 55.86 | 56.99 | 55.71 | 56.68 | 124,430 | +0.93(+1.67%) |
Jul 19, 2022 | 54.80 | 56.20 | 54.73 | 55.75 | 202,819 | +1.37(+2.51%) |
Jul 18, 2022 | 54.63 | 55.18 | 54.06 | 54.38 | 291,035 | +0.25(+0.45%) |
Jul 15, 2022 | 54.11 | 54.97 | 53.88 | 54.14 | 82,861 | +0.60(+1.12%) |
Jul 14, 2022 | 53.88 | 54.69 | 53.43 | 53.54 | 94,130 | -1.05(-1.93%) |
Jul 13, 2022 | 52.55 | 54.61 | 52.40 | 54.59 | 238,367 | +1.29(+2.41%) |
Jul 12, 2022 | 53.87 | 54.32 | 52.92 | 53.30 | 127,452 | -0.71(-1.31%) |
Jul 11, 2022 | 54.89 | 54.89 | 52.96 | 54.01 | 97,823 | -0.95(-1.73%) |
Jul 08, 2022 | 55.30 | 55.71 | 54.39 | 54.96 | 64,443 | -0.64(-1.15%) |
Jul 07, 2022 | 54.73 | 55.74 | 54.70 | 55.60 | 103,555 | +0.90(+1.65%) |
Jul 06, 2022 | 55.52 | 55.52 | 53.68 | 54.70 | 84,029 | -0.61(-1.10%) |
Jul 05, 2022 | 55.82 | 55.82 | 54.49 | 55.30 | 111,968 | -0.42(-0.76%) |