Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.69 | 56.22 | 54.20 | 54.60 | 139,042 | +0.04(+0.07%) |
Sep 29, 2022 | 57.02 | 57.02 | 53.94 | 54.56 | 48,225 | -3.26(-5.63%) |
Sep 28, 2022 | 56.43 | 58.09 | 55.90 | 57.82 | 173,726 | +1.55(+2.76%) |
Sep 27, 2022 | 56.83 | 57.45 | 55.84 | 56.26 | 45,185 | +0.75(+1.35%) |
Sep 26, 2022 | 56.20 | 57.80 | 55.42 | 55.52 | 46,881 | -1.03(-1.83%) |
Sep 23, 2022 | 57.40 | 57.40 | 55.64 | 56.55 | 77,508 | -1.87(-3.20%) |
Sep 22, 2022 | 61.14 | 61.17 | 57.95 | 58.42 | 66,892 | -2.93(-4.77%) |
Sep 21, 2022 | 61.82 | 63.36 | 61.24 | 61.34 | 31,384 | -0.37(-0.60%) |
Sep 20, 2022 | 63.43 | 63.43 | 61.61 | 61.72 | 36,436 | -2.14(-3.35%) |
Sep 19, 2022 | 63.24 | 64.10 | 62.99 | 63.86 | 103,402 | +0.05(+0.08%) |
Sep 16, 2022 | 63.19 | 64.32 | 62.91 | 63.81 | 131,601 | -0.60(-0.93%) |
Sep 15, 2022 | 64.78 | 65.92 | 64.17 | 64.41 | 46,107 | -1.09(-1.66%) |
Sep 14, 2022 | 64.42 | 65.59 | 63.38 | 65.50 | 48,258 | +1.20(+1.86%) |
Sep 13, 2022 | 63.01 | 65.11 | 63.01 | 64.30 | 68,195 | -1.30(-1.98%) |
Sep 12, 2022 | 65.40 | 65.65 | 64.22 | 65.59 | 64,374 | +0.48(+0.74%) |
Sep 09, 2022 | 65.03 | 65.23 | 64.55 | 65.11 | 28,042 | +0.43(+0.67%) |
Sep 08, 2022 | 63.09 | 64.70 | 63.09 | 64.68 | 41,490 | +1.33(+2.09%) |
Sep 07, 2022 | 60.51 | 63.46 | 60.51 | 63.36 | 25,269 | +2.94(+4.87%) |
Sep 06, 2022 | 60.13 | 60.99 | 59.10 | 60.41 | 76,723 | +0.62(+1.03%) |
Sep 02, 2022 | 61.39 | 61.39 | 59.44 | 59.79 | 35,146 | -0.80(-1.33%) |
Sep 01, 2022 | 61.01 | 61.34 | 59.24 | 60.60 | 48,779 | -1.34(-2.17%) |
Aug 31, 2022 | 61.71 | 62.53 | 61.20 | 61.94 | 166,906 | +0.92(+1.51%) |
Aug 30, 2022 | 62.75 | 63.17 | 60.40 | 61.02 | 34,691 | -1.00(-1.61%) |
Aug 29, 2022 | 61.39 | 62.92 | 61.39 | 62.02 | 32,301 | -0.39(-0.63%) |
Aug 26, 2022 | 64.20 | 64.59 | 62.21 | 62.41 | 55,075 | -1.70(-2.65%) |
Aug 25, 2022 | 63.84 | 64.11 | 62.86 | 64.11 | 41,027 | +1.44(+2.30%) |
Aug 24, 2022 | 60.89 | 63.15 | 60.89 | 62.67 | 28,299 | +1.85(+3.03%) |
Aug 23, 2022 | 60.58 | 61.45 | 60.43 | 60.82 | 23,587 | +0.33(+0.55%) |
Aug 22, 2022 | 60.37 | 60.85 | 59.95 | 60.49 | 29,545 | -1.33(-2.14%) |
Aug 19, 2022 | 63.31 | 63.31 | 61.34 | 61.82 | 153,230 | -2.76(-4.27%) |
Aug 18, 2022 | 64.55 | 64.97 | 64.07 | 64.57 | 114,537 | +0.69(+1.08%) |
Aug 17, 2022 | 64.43 | 64.87 | 63.29 | 63.89 | 113,930 | -1.35(-2.08%) |
Aug 16, 2022 | 65.80 | 65.80 | 64.63 | 65.24 | 28,825 | -0.82(-1.25%) |
Aug 15, 2022 | 65.77 | 66.67 | 64.95 | 66.07 | 137,618 | -0.03(-0.04%) |
Aug 12, 2022 | 64.60 | 66.13 | 63.90 | 66.09 | 101,550 | +2.23(+3.49%) |
Aug 11, 2022 | 65.78 | 65.78 | 63.85 | 63.87 | 51,866 | -0.96(-1.48%) |
Aug 10, 2022 | 63.68 | 64.87 | 62.60 | 64.83 | 131,972 | +3.30(+5.36%) |
Aug 09, 2022 | 61.55 | 62.12 | 60.98 | 61.53 | 42,876 | -0.81(-1.31%) |
Aug 08, 2022 | 62.69 | 64.12 | 62.35 | 62.35 | 75,438 | +1.42(+2.34%) |
Aug 05, 2022 | 60.38 | 61.84 | 59.88 | 60.92 | 28,618 | +0.61(+1.01%) |
Aug 04, 2022 | 59.66 | 60.47 | 59.48 | 60.31 | 14,937 | +0.50(+0.84%) |
Aug 03, 2022 | 59.98 | 59.98 | 58.46 | 59.81 | 56,155 | +0.35(+0.59%) |
Aug 02, 2022 | 57.14 | 60.05 | 57.14 | 59.46 | 104,549 | +1.68(+2.90%) |
Aug 01, 2022 | 58.40 | 58.40 | 57.00 | 57.78 | 48,388 | -0.68(-1.16%) |
Jul 29, 2022 | 56.79 | 58.65 | 56.79 | 58.46 | 47,744 | +1.56(+2.74%) |
Jul 28, 2022 | 55.15 | 57.16 | 55.15 | 56.90 | 127,610 | +4.60(+8.80%) |
Jul 27, 2022 | 51.34 | 52.36 | 50.88 | 52.29 | 22,778 | +2.05(+4.08%) |
Jul 26, 2022 | 51.01 | 51.18 | 50.06 | 50.24 | 21,369 | -0.99(-1.93%) |
Jul 25, 2022 | 51.33 | 51.33 | 50.21 | 51.23 | 16,316 | +0.14(+0.27%) |
Jul 22, 2022 | 52.57 | 52.94 | 50.72 | 51.10 | 15,880 | -1.14(-2.18%) |
Jul 21, 2022 | 51.66 | 52.34 | 51.04 | 52.24 | 32,023 | +0.58(+1.12%) |
Jul 20, 2022 | 50.63 | 51.97 | 50.55 | 51.66 | 48,854 | +1.23(+2.43%) |
Jul 19, 2022 | 49.91 | 50.68 | 49.50 | 50.43 | 53,297 | +1.19(+2.41%) |
Jul 18, 2022 | 49.02 | 50.31 | 49.02 | 49.24 | 37,496 | +1.20(+2.49%) |
Jul 15, 2022 | 48.11 | 48.13 | 46.36 | 48.04 | 76,365 | -0.54(-1.11%) |
Jul 14, 2022 | 47.70 | 48.60 | 46.93 | 48.58 | 69,342 | +0.09(+0.18%) |
Jul 13, 2022 | 47.20 | 48.98 | 46.99 | 48.50 | 53,223 | +0.27(+0.57%) |
Jul 12, 2022 | 48.97 | 49.08 | 47.72 | 48.22 | 29,091 | -0.66(-1.35%) |
Jul 11, 2022 | 51.10 | 51.10 | 48.80 | 48.88 | 58,116 | -2.55(-4.96%) |
Jul 08, 2022 | 50.34 | 51.98 | 50.06 | 51.43 | 180,548 | +0.79(+1.57%) |
Jul 07, 2022 | 48.69 | 50.94 | 48.69 | 50.64 | 31,267 | +2.55(+5.31%) |
Jul 06, 2022 | 48.08 | 49.08 | 47.61 | 48.08 | 26,297 | +0.13(+0.27%) |
Jul 05, 2022 | 46.98 | 48.06 | 45.71 | 47.96 | 78,718 | +0.02(+0.04%) |