Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.84 | 53.92 | 52.70 | 52.83 | 1,520,171 | +0.22(+0.42%) |
Sep 29, 2022 | 50.78 | 52.77 | 50.68 | 52.61 | 1,391,220 | +1.21(+2.36%) |
Sep 28, 2022 | 49.32 | 51.63 | 48.77 | 51.40 | 1,294,836 | +2.69(+5.52%) |
Sep 27, 2022 | 49.12 | 49.41 | 48.21 | 48.71 | 1,029,849 | +0.01(+0.02%) |
Sep 26, 2022 | 49.11 | 49.92 | 48.40 | 48.70 | 446,145 | -0.61(-1.23%) |
Sep 23, 2022 | 49.21 | 49.42 | 48.45 | 49.31 | 798,976 | -0.20(-0.40%) |
Sep 22, 2022 | 50.83 | 50.96 | 49.37 | 49.51 | 559,430 | -1.55(-3.04%) |
Sep 21, 2022 | 51.59 | 52.72 | 51.03 | 51.06 | 734,191 | -0.14(-0.27%) |
Sep 20, 2022 | 52.17 | 52.17 | 50.79 | 51.20 | 550,589 | -1.36(-2.60%) |
Sep 19, 2022 | 52.37 | 52.64 | 51.52 | 52.56 | 466,981 | -0.09(-0.17%) |
Sep 16, 2022 | 54.05 | 54.25 | 52.05 | 52.65 | 993,501 | -1.70(-3.13%) |
Sep 15, 2022 | 54.24 | 55.15 | 53.79 | 54.36 | 637,773 | +0.11(+0.20%) |
Sep 14, 2022 | 55.17 | 55.29 | 53.88 | 54.25 | 850,250 | -0.90(-1.63%) |
Sep 13, 2022 | 57.31 | 57.40 | 55.07 | 55.14 | 647,365 | -3.83(-6.50%) |
Sep 12, 2022 | 58.47 | 59.16 | 58.07 | 58.98 | 443,713 | +0.94(+1.61%) |
Sep 09, 2022 | 57.13 | 58.29 | 57.04 | 58.04 | 363,877 | +1.05(+1.83%) |
Sep 08, 2022 | 55.73 | 57.04 | 55.48 | 56.99 | 406,697 | +0.98(+1.74%) |
Sep 07, 2022 | 55.12 | 56.16 | 54.55 | 56.02 | 829,142 | +0.90(+1.63%) |
Sep 06, 2022 | 55.97 | 56.28 | 54.89 | 55.12 | 873,726 | -0.71(-1.27%) |
Sep 02, 2022 | 56.45 | 56.53 | 55.57 | 55.83 | 886,836 | -0.22(-0.39%) |
Sep 01, 2022 | 55.43 | 56.07 | 54.63 | 56.05 | 606,192 | +0.29(+0.52%) |
Aug 31, 2022 | 56.91 | 57.06 | 55.53 | 55.76 | 830,337 | -0.70(-1.23%) |
Aug 30, 2022 | 57.39 | 57.52 | 56.30 | 56.46 | 594,425 | -0.87(-1.51%) |
Aug 29, 2022 | 57.19 | 57.82 | 57.02 | 57.32 | 507,664 | -0.44(-0.76%) |
Aug 26, 2022 | 60.60 | 60.81 | 57.74 | 57.76 | 715,644 | -2.77(-4.57%) |
Aug 25, 2022 | 59.74 | 60.71 | 59.08 | 60.53 | 439,055 | +1.22(+2.06%) |
Aug 24, 2022 | 58.88 | 59.77 | 58.78 | 59.30 | 531,377 | +0.41(+0.69%) |
Aug 23, 2022 | 58.65 | 59.30 | 58.27 | 58.89 | 736,032 | +0.27(+0.46%) |
Aug 22, 2022 | 59.35 | 60.00 | 58.34 | 58.63 | 1,038,870 | -0.78(-1.31%) |
Aug 19, 2022 | 60.92 | 61.12 | 59.17 | 59.40 | 582,953 | -1.74(-2.85%) |
Aug 18, 2022 | 60.85 | 61.62 | 59.94 | 61.14 | 635,032 | +0.03(+0.05%) |
Aug 17, 2022 | 60.36 | 61.98 | 59.96 | 61.11 | 938,127 | +0.68(+1.12%) |
Aug 16, 2022 | 61.30 | 61.30 | 59.63 | 60.44 | 706,069 | -1.32(-2.14%) |
Aug 15, 2022 | 61.18 | 61.97 | 60.49 | 61.76 | 600,876 | +0.27(+0.44%) |
Aug 12, 2022 | 61.76 | 62.02 | 60.89 | 61.49 | 564,231 | -0.19(-0.31%) |
Aug 11, 2022 | 61.92 | 62.95 | 61.46 | 61.68 | 638,456 | -0.05(-0.08%) |
Aug 10, 2022 | 61.10 | 61.99 | 60.30 | 61.73 | 598,022 | +1.70(+2.83%) |
Aug 09, 2022 | 61.91 | 62.19 | 59.89 | 60.03 | 772,831 | -1.81(-2.93%) |
Aug 08, 2022 | 62.22 | 62.45 | 61.29 | 61.84 | 925,292 | -0.32(-0.51%) |
Aug 05, 2022 | 62.19 | 63.27 | 61.62 | 62.16 | 709,108 | -0.95(-1.51%) |
Aug 04, 2022 | 65.71 | 65.82 | 62.47 | 63.11 | 1,487,882 | -4.85(-7.14%) |
Aug 03, 2022 | 68.89 | 69.46 | 67.73 | 67.97 | 953,858 | -0.21(-0.31%) |
Aug 02, 2022 | 67.85 | 69.33 | 67.50 | 68.18 | 821,380 | -0.51(-0.74%) |
Aug 01, 2022 | 68.16 | 69.22 | 67.92 | 68.68 | 817,015 | +0.49(+0.71%) |
Jul 29, 2022 | 67.51 | 68.53 | 67.11 | 68.20 | 445,611 | +0.43(+0.63%) |
Jul 28, 2022 | 65.95 | 67.91 | 65.43 | 67.77 | 502,244 | +2.16(+3.29%) |
Jul 27, 2022 | 64.56 | 66.08 | 64.12 | 65.61 | 414,475 | +1.33(+2.07%) |
Jul 26, 2022 | 63.50 | 64.43 | 60.82 | 64.28 | 354,172 | +0.50(+0.78%) |
Jul 25, 2022 | 64.18 | 64.45 | 63.36 | 63.78 | 393,146 | -0.58(-0.90%) |
Jul 22, 2022 | 65.67 | 65.95 | 63.87 | 64.36 | 391,052 | -1.37(-2.09%) |
Jul 21, 2022 | 62.48 | 65.95 | 62.48 | 65.73 | 843,570 | +3.71(+5.98%) |
Jul 20, 2022 | 61.89 | 62.61 | 61.51 | 62.02 | 562,595 | +0.51(+0.82%) |
Jul 19, 2022 | 60.21 | 61.60 | 59.78 | 61.51 | 607,153 | +2.32(+3.92%) |
Jul 18, 2022 | 62.04 | 62.58 | 58.80 | 59.19 | 969,668 | -2.62(-4.23%) |
Jul 15, 2022 | 62.19 | 62.19 | 60.43 | 61.81 | 1,009,171 | +0.61(+0.99%) |
Jul 14, 2022 | 62.02 | 62.11 | 59.64 | 61.20 | 617,835 | -1.71(-2.72%) |
Jul 13, 2022 | 62.55 | 64.47 | 62.13 | 62.91 | 716,755 | -0.77(-1.20%) |
Jul 12, 2022 | 64.90 | 65.54 | 63.25 | 63.68 | 650,579 | -1.44(-2.22%) |
Jul 11, 2022 | 64.87 | 65.95 | 64.63 | 65.12 | 405,680 | -0.07(-0.11%) |
Jul 08, 2022 | 64.46 | 65.59 | 64.39 | 65.19 | 439,540 | +0.04(+0.06%) |
Jul 07, 2022 | 64.04 | 65.51 | 64.04 | 65.15 | 621,732 | +0.94(+1.46%) |
Jul 06, 2022 | 64.65 | 65.13 | 63.90 | 64.22 | 990,775 | -0.44(-0.68%) |
Jul 05, 2022 | 62.56 | 64.68 | 62.08 | 64.65 | 568,926 | +1.44(+2.28%) |