Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.02 | 52.69 | 51.52 | 51.59 | 240,901 | -0.66(-1.26%) |
Sep 29, 2022 | 52.45 | 52.45 | 51.77 | 52.25 | 31,513 | -1.25(-2.33%) |
Sep 28, 2022 | 52.15 | 53.63 | 52.15 | 53.50 | 55,745 | +1.49(+2.86%) |
Sep 27, 2022 | 52.83 | 53.12 | 51.81 | 52.02 | 360,084 | -0.47(-0.90%) |
Sep 26, 2022 | 53.15 | 53.16 | 52.32 | 52.49 | 177,481 | -0.59(-1.11%) |
Sep 23, 2022 | 53.35 | 53.46 | 52.64 | 53.08 | 18,778 | -1.17(-2.16%) |
Sep 22, 2022 | 53.99 | 54.62 | 53.99 | 54.25 | 797,781 | +0.00(+0.00%) |
Sep 21, 2022 | 55.37 | 55.51 | 54.16 | 54.25 | 49,076 | -1.09(-1.97%) |
Sep 20, 2022 | 55.52 | 55.77 | 55.19 | 55.34 | 30,027 | -0.71(-1.27%) |
Sep 19, 2022 | 55.47 | 56.05 | 55.47 | 56.05 | 11,968 | +0.10(+0.18%) |
Sep 16, 2022 | 55.83 | 56.04 | 55.47 | 55.95 | 49,336 | -0.48(-0.85%) |
Sep 15, 2022 | 56.48 | 57.12 | 56.15 | 56.43 | 13,546 | -0.35(-0.62%) |
Sep 14, 2022 | 56.74 | 56.83 | 56.46 | 56.79 | 11,537 | +0.05(+0.09%) |
Sep 13, 2022 | 58.15 | 58.15 | 56.69 | 56.74 | 48,915 | -2.73(-4.60%) |
Sep 12, 2022 | 59.31 | 59.53 | 59.31 | 59.47 | 5,691 | +0.33(+0.57%) |
Sep 09, 2022 | 58.37 | 59.24 | 58.37 | 59.14 | 26,947 | +1.42(+2.46%) |
Sep 08, 2022 | 57.32 | 57.94 | 57.16 | 57.72 | 34,457 | -0.33(-0.57%) |
Sep 07, 2022 | 57.25 | 58.14 | 57.08 | 58.05 | 31,666 | +0.80(+1.39%) |
Sep 06, 2022 | 57.75 | 57.82 | 57.06 | 57.25 | 1,753,563 | -0.82(-1.41%) |
Sep 02, 2022 | 59.34 | 59.34 | 57.84 | 58.07 | 7,027 | -0.92(-1.57%) |
Sep 01, 2022 | 58.44 | 58.99 | 58.16 | 58.99 | 4,770 | +0.34(+0.59%) |
Aug 31, 2022 | 59.43 | 59.45 | 58.63 | 58.65 | 9,351 | +0.06(+0.10%) |
Aug 30, 2022 | 59.37 | 59.37 | 58.43 | 58.59 | 23,013 | -0.49(-0.83%) |
Aug 29, 2022 | 59.12 | 59.50 | 59.08 | 59.08 | 9,909 | -0.42(-0.71%) |
Aug 26, 2022 | 61.17 | 61.17 | 59.46 | 59.50 | 6,989 | -1.92(-3.13%) |
Aug 25, 2022 | 60.53 | 61.42 | 60.39 | 61.42 | 8,519 | +1.30(+2.16%) |
Aug 24, 2022 | 60.30 | 60.49 | 60.12 | 60.12 | 7,985 | +0.16(+0.26%) |
Aug 23, 2022 | 60.05 | 60.44 | 59.97 | 59.97 | 2,558 | -0.17(-0.28%) |
Aug 22, 2022 | 60.83 | 60.83 | 60.12 | 60.13 | 4,675 | -1.39(-2.27%) |
Aug 19, 2022 | 61.95 | 61.95 | 61.41 | 61.53 | 7,982 | -0.85(-1.36%) |
Aug 18, 2022 | 62.67 | 62.71 | 62.30 | 62.38 | 6,471 | -0.25(-0.39%) |
Aug 17, 2022 | 62.79 | 62.96 | 62.58 | 62.62 | 5,707 | -0.89(-1.39%) |
Aug 16, 2022 | 63.11 | 63.55 | 63.09 | 63.51 | 5,685 | +0.12(+0.19%) |
Aug 15, 2022 | 62.93 | 63.60 | 62.93 | 63.39 | 2,768 | +0.08(+0.12%) |
Aug 12, 2022 | 62.80 | 63.31 | 62.73 | 63.31 | 10,377 | +0.84(+1.34%) |
Aug 11, 2022 | 63.31 | 63.40 | 62.45 | 62.47 | 4,459 | +0.15(+0.23%) |
Aug 10, 2022 | 62.05 | 62.53 | 61.90 | 62.33 | 3,911 | +1.54(+2.53%) |
Aug 09, 2022 | 61.06 | 61.06 | 60.67 | 60.79 | 8,126 | -0.45(-0.74%) |
Aug 08, 2022 | 61.48 | 62.07 | 61.18 | 61.24 | 18,387 | +0.12(+0.19%) |
Aug 05, 2022 | 60.85 | 61.26 | 60.85 | 61.13 | 49,675 | -0.62(-1.01%) |
Aug 04, 2022 | 61.51 | 61.96 | 61.44 | 61.75 | 49,060 | +0.14(+0.22%) |
Aug 03, 2022 | 60.65 | 61.61 | 60.65 | 61.61 | 3,759 | +1.11(+1.84%) |
Aug 02, 2022 | 60.24 | 60.94 | 60.24 | 60.50 | 10,750 | -0.21(-0.34%) |
Aug 01, 2022 | 60.51 | 60.99 | 60.46 | 60.70 | 12,731 | -0.16(-0.26%) |
Jul 29, 2022 | 60.32 | 60.95 | 60.25 | 60.86 | 5,044 | -0.10(-0.16%) |
Jul 28, 2022 | 60.55 | 60.96 | 60.14 | 60.96 | 48,197 | -0.47(-0.77%) |
Jul 27, 2022 | 60.05 | 61.66 | 59.73 | 61.43 | 12,985 | +2.12(+3.58%) |
Jul 26, 2022 | 60.00 | 60.00 | 59.16 | 59.31 | 7,821 | -1.07(-1.78%) |
Jul 25, 2022 | 60.48 | 60.48 | 60.03 | 60.38 | 5,375 | +0.00(+0.00%) |
Jul 22, 2022 | 61.25 | 61.44 | 60.09 | 60.38 | 25,144 | -1.94(-3.11%) |
Jul 21, 2022 | 61.93 | 62.32 | 61.42 | 62.32 | 24,404 | +0.06(+0.09%) |
Jul 20, 2022 | 61.98 | 62.59 | 61.98 | 62.26 | 10,044 | +0.29(+0.46%) |
Jul 19, 2022 | 61.53 | 61.97 | 61.50 | 61.97 | 10,838 | +1.71(+2.84%) |
Jul 18, 2022 | 60.93 | 61.08 | 60.06 | 60.26 | 2,964 | -0.03(-0.06%) |
Jul 15, 2022 | 59.81 | 60.33 | 59.62 | 60.30 | 13,330 | +0.94(+1.58%) |
Jul 14, 2022 | 59.38 | 59.50 | 58.99 | 59.36 | 5,018 | -0.92(-1.52%) |
Jul 13, 2022 | 59.59 | 60.47 | 59.59 | 60.27 | 5,438 | -0.21(-0.34%) |
Jul 12, 2022 | 60.75 | 61.06 | 60.48 | 60.48 | 3,105 | -0.01(-0.02%) |
Jul 11, 2022 | 61.32 | 61.32 | 60.49 | 60.49 | 14,601 | -1.62(-2.61%) |
Jul 08, 2022 | 61.75 | 62.44 | 61.75 | 62.11 | 18,838 | -0.32(-0.52%) |
Jul 07, 2022 | 61.98 | 62.44 | 61.98 | 62.44 | 1,567 | +0.98(+1.60%) |
Jul 06, 2022 | 61.26 | 61.50 | 61.26 | 61.45 | 1,967 | +0.05(+0.08%) |
Jul 05, 2022 | 59.32 | 61.40 | 59.29 | 61.40 | 4,522 | +0.85(+1.41%) |