Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.78 | 57.22 | 55.61 | 56.80 | 376,914 | +1.15(+2.07%) |
Sep 29, 2022 | 56.41 | 56.41 | 54.94 | 55.65 | 297,185 | -1.49(-2.60%) |
Sep 28, 2022 | 56.60 | 57.72 | 55.98 | 57.14 | 373,493 | +1.04(+1.85%) |
Sep 27, 2022 | 58.17 | 58.60 | 55.32 | 56.10 | 348,271 | -1.65(-2.86%) |
Sep 26, 2022 | 57.97 | 58.97 | 57.43 | 57.75 | 376,449 | -0.42(-0.72%) |
Sep 23, 2022 | 57.96 | 58.25 | 57.30 | 58.17 | 283,721 | -0.51(-0.88%) |
Sep 22, 2022 | 60.53 | 60.97 | 58.63 | 58.68 | 373,703 | -2.17(-3.57%) |
Sep 21, 2022 | 61.80 | 62.58 | 60.84 | 60.86 | 259,518 | -0.28(-0.45%) |
Sep 20, 2022 | 62.90 | 62.90 | 60.50 | 61.13 | 295,117 | -2.80(-4.38%) |
Sep 19, 2022 | 60.66 | 63.95 | 60.62 | 63.94 | 328,760 | +3.03(+4.98%) |
Sep 16, 2022 | 61.76 | 62.04 | 59.75 | 60.90 | 729,752 | -1.95(-3.10%) |
Sep 15, 2022 | 62.28 | 63.20 | 62.13 | 62.85 | 252,100 | +0.18(+0.29%) |
Sep 14, 2022 | 63.57 | 63.57 | 61.74 | 62.67 | 305,716 | -0.76(-1.19%) |
Sep 13, 2022 | 63.99 | 64.60 | 63.13 | 63.43 | 274,311 | -1.64(-2.52%) |
Sep 12, 2022 | 65.08 | 65.95 | 64.59 | 65.06 | 244,695 | +0.40(+0.61%) |
Sep 09, 2022 | 63.77 | 64.67 | 63.73 | 64.67 | 236,806 | +1.00(+1.58%) |
Sep 08, 2022 | 63.69 | 64.15 | 62.82 | 63.66 | 321,230 | -0.62(-0.96%) |
Sep 07, 2022 | 63.18 | 64.48 | 63.18 | 64.28 | 347,695 | +1.25(+1.98%) |
Sep 06, 2022 | 63.77 | 63.89 | 62.50 | 63.03 | 522,253 | -0.62(-0.98%) |
Sep 02, 2022 | 63.45 | 64.24 | 62.14 | 63.65 | 388,896 | +1.67(+2.69%) |
Sep 01, 2022 | 65.24 | 65.24 | 61.53 | 61.99 | 577,745 | -1.47(-2.31%) |
Aug 31, 2022 | 64.86 | 64.86 | 63.26 | 63.45 | 438,731 | -1.34(-2.07%) |
Aug 30, 2022 | 64.67 | 65.35 | 63.71 | 64.80 | 263,685 | -0.03(-0.04%) |
Aug 29, 2022 | 64.41 | 65.38 | 63.57 | 64.83 | 190,266 | -0.11(-0.17%) |
Aug 26, 2022 | 66.72 | 66.72 | 64.89 | 64.94 | 221,289 | -2.04(-3.05%) |
Aug 25, 2022 | 66.38 | 67.25 | 66.38 | 66.98 | 227,576 | +0.80(+1.22%) |
Aug 24, 2022 | 67.15 | 67.54 | 66.04 | 66.18 | 208,177 | -0.65(-0.98%) |
Aug 23, 2022 | 66.93 | 67.59 | 66.49 | 66.83 | 177,211 | -0.11(-0.17%) |
Aug 22, 2022 | 66.95 | 67.28 | 66.15 | 66.95 | 179,893 | -0.69(-1.02%) |
Aug 19, 2022 | 68.00 | 68.18 | 67.22 | 67.64 | 156,822 | -0.82(-1.20%) |
Aug 18, 2022 | 67.68 | 68.51 | 67.06 | 68.46 | 150,937 | +0.44(+0.65%) |
Aug 17, 2022 | 67.68 | 68.29 | 67.49 | 68.02 | 269,278 | -0.48(-0.70%) |
Aug 16, 2022 | 68.02 | 68.89 | 67.98 | 68.50 | 226,626 | +0.04(+0.06%) |
Aug 15, 2022 | 68.14 | 68.51 | 67.60 | 68.46 | 176,409 | -0.13(-0.19%) |
Aug 12, 2022 | 68.27 | 68.64 | 67.86 | 68.59 | 236,645 | +0.64(+0.95%) |
Aug 11, 2022 | 67.72 | 68.59 | 67.20 | 67.95 | 269,565 | +0.69(+1.03%) |
Aug 10, 2022 | 67.50 | 68.71 | 66.92 | 67.26 | 193,744 | +0.60(+0.89%) |
Aug 09, 2022 | 65.57 | 66.68 | 65.16 | 66.66 | 171,281 | +0.98(+1.50%) |
Aug 08, 2022 | 64.92 | 66.15 | 64.58 | 65.68 | 175,584 | +1.09(+1.68%) |
Aug 05, 2022 | 64.28 | 65.36 | 64.22 | 64.59 | 135,891 | -0.11(-0.18%) |
Aug 04, 2022 | 65.32 | 65.38 | 64.22 | 64.70 | 175,543 | -0.90(-1.37%) |
Aug 03, 2022 | 66.28 | 66.54 | 65.42 | 65.60 | 181,164 | -0.68(-1.03%) |
Aug 02, 2022 | 66.89 | 66.89 | 65.49 | 66.28 | 208,394 | -0.85(-1.27%) |
Aug 01, 2022 | 66.35 | 67.75 | 66.02 | 67.14 | 172,100 | +0.30(+0.45%) |
Jul 29, 2022 | 66.24 | 67.13 | 66.08 | 66.83 | 166,742 | +0.55(+0.83%) |
Jul 28, 2022 | 65.51 | 66.42 | 65.33 | 66.28 | 133,233 | +0.99(+1.52%) |
Jul 27, 2022 | 64.64 | 65.86 | 64.08 | 65.29 | 275,356 | +1.24(+1.94%) |
Jul 26, 2022 | 64.85 | 64.97 | 63.66 | 64.05 | 161,650 | -1.03(-1.58%) |
Jul 25, 2022 | 64.85 | 66.17 | 64.41 | 65.08 | 245,044 | +0.34(+0.53%) |
Jul 22, 2022 | 64.66 | 65.01 | 64.08 | 64.74 | 233,122 | +0.26(+0.40%) |
Jul 21, 2022 | 62.81 | 64.50 | 62.81 | 64.49 | 149,251 | +1.47(+2.33%) |
Jul 20, 2022 | 62.84 | 63.39 | 62.16 | 63.02 | 224,876 | +0.26(+0.42%) |
Jul 19, 2022 | 61.09 | 63.40 | 61.09 | 62.75 | 227,412 | +2.33(+3.85%) |
Jul 18, 2022 | 60.38 | 61.18 | 60.04 | 60.43 | 243,031 | +0.43(+0.71%) |
Jul 15, 2022 | 60.04 | 60.54 | 59.36 | 60.00 | 225,157 | +1.07(+1.81%) |
Jul 14, 2022 | 57.26 | 59.17 | 57.26 | 58.93 | 207,915 | +0.66(+1.14%) |
Jul 13, 2022 | 58.11 | 59.29 | 58.08 | 58.27 | 181,916 | -0.56(-0.95%) |
Jul 12, 2022 | 57.79 | 59.53 | 57.79 | 58.83 | 358,496 | +0.82(+1.42%) |
Jul 11, 2022 | 57.23 | 58.39 | 57.11 | 58.00 | 208,172 | +0.39(+0.67%) |
Jul 08, 2022 | 58.76 | 59.42 | 57.38 | 57.62 | 261,223 | -0.98(-1.68%) |
Jul 07, 2022 | 58.50 | 59.52 | 58.50 | 58.60 | 167,494 | +0.58(+0.99%) |
Jul 06, 2022 | 58.99 | 59.17 | 57.08 | 58.02 | 201,957 | -0.73(-1.24%) |
Jul 05, 2022 | 59.05 | 59.56 | 56.73 | 58.75 | 209,851 | -1.37(-2.28%) |