Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.46 | 50.78 | 49.42 | 49.50 | 1,327,117 | -0.92(-1.83%) |
Sep 29, 2022 | 50.21 | 50.57 | 49.71 | 50.43 | 1,067,245 | -0.15(-0.29%) |
Sep 28, 2022 | 50.10 | 50.81 | 49.82 | 50.58 | 1,141,253 | +0.79(+1.60%) |
Sep 27, 2022 | 49.77 | 50.10 | 49.13 | 49.78 | 796,751 | +0.45(+0.91%) |
Sep 26, 2022 | 50.33 | 50.70 | 49.03 | 49.33 | 1,004,937 | -1.32(-2.61%) |
Sep 23, 2022 | 50.86 | 51.05 | 50.00 | 50.66 | 898,212 | -0.81(-1.58%) |
Sep 22, 2022 | 52.49 | 52.49 | 51.42 | 51.47 | 883,673 | -1.05(-2.00%) |
Sep 21, 2022 | 53.73 | 54.13 | 52.49 | 52.52 | 923,084 | -0.91(-1.71%) |
Sep 20, 2022 | 54.23 | 54.40 | 52.89 | 53.44 | 1,094,298 | -1.30(-2.38%) |
Sep 19, 2022 | 53.09 | 54.76 | 53.09 | 54.74 | 1,158,368 | +1.14(+2.13%) |
Sep 16, 2022 | 54.65 | 54.65 | 53.37 | 53.59 | 2,799,774 | -1.45(-2.63%) |
Sep 15, 2022 | 55.17 | 55.71 | 54.93 | 55.05 | 967,802 | +0.05(+0.09%) |
Sep 14, 2022 | 55.71 | 55.85 | 54.66 | 55.00 | 1,250,707 | -0.48(-0.86%) |
Sep 13, 2022 | 56.30 | 56.66 | 55.36 | 55.47 | 953,456 | -1.59(-2.78%) |
Sep 12, 2022 | 56.86 | 57.40 | 56.64 | 57.06 | 769,741 | +0.59(+1.04%) |
Sep 09, 2022 | 56.43 | 56.91 | 56.35 | 56.48 | 774,173 | +0.19(+0.34%) |
Sep 08, 2022 | 55.62 | 56.37 | 55.30 | 56.29 | 897,387 | +0.44(+0.78%) |
Sep 07, 2022 | 54.81 | 56.05 | 54.81 | 55.85 | 1,023,818 | +0.89(+1.63%) |
Sep 06, 2022 | 55.52 | 55.74 | 54.81 | 54.96 | 1,184,997 | -0.10(-0.18%) |
Sep 02, 2022 | 55.80 | 56.48 | 54.81 | 55.06 | 829,102 | -0.08(-0.14%) |
Sep 01, 2022 | 54.79 | 55.15 | 54.34 | 55.13 | 859,990 | +0.20(+0.36%) |
Aug 31, 2022 | 55.53 | 55.73 | 54.93 | 54.94 | 1,178,173 | -0.43(-0.77%) |
Aug 30, 2022 | 56.04 | 56.41 | 55.23 | 55.36 | 931,514 | -0.73(-1.31%) |
Aug 29, 2022 | 56.06 | 56.66 | 55.82 | 56.10 | 768,772 | -0.32(-0.56%) |
Aug 26, 2022 | 57.67 | 57.99 | 56.40 | 56.42 | 657,346 | -1.14(-1.98%) |
Aug 25, 2022 | 57.16 | 57.57 | 56.74 | 57.56 | 481,197 | +0.75(+1.33%) |
Aug 24, 2022 | 56.58 | 56.86 | 56.36 | 56.80 | 760,115 | +0.19(+0.33%) |
Aug 23, 2022 | 56.90 | 57.00 | 56.35 | 56.61 | 701,077 | +0.04(+0.07%) |
Aug 22, 2022 | 57.22 | 57.37 | 56.49 | 56.57 | 731,602 | -1.27(-2.20%) |
Aug 19, 2022 | 58.45 | 58.55 | 57.73 | 57.85 | 1,348,311 | -0.71(-1.20%) |
Aug 18, 2022 | 58.13 | 58.56 | 58.13 | 58.55 | 602,552 | +0.48(+0.82%) |
Aug 17, 2022 | 57.88 | 58.58 | 57.88 | 58.07 | 1,028,241 | -0.33(-0.56%) |
Aug 16, 2022 | 57.90 | 58.54 | 57.90 | 58.40 | 578,279 | +0.38(+0.65%) |
Aug 15, 2022 | 57.60 | 58.19 | 57.40 | 58.02 | 564,815 | -0.23(-0.39%) |
Aug 12, 2022 | 57.28 | 58.26 | 57.28 | 58.25 | 657,042 | +1.19(+2.09%) |
Aug 11, 2022 | 56.95 | 57.37 | 56.93 | 57.06 | 503,233 | +0.52(+0.91%) |
Aug 10, 2022 | 56.17 | 56.60 | 56.07 | 56.54 | 719,409 | +0.92(+1.66%) |
Aug 09, 2022 | 55.17 | 55.78 | 55.16 | 55.62 | 605,797 | +0.68(+1.25%) |
Aug 08, 2022 | 55.04 | 55.69 | 54.93 | 54.94 | 754,161 | +0.25(+0.45%) |
Aug 05, 2022 | 53.86 | 54.77 | 53.68 | 54.69 | 671,726 | +0.73(+1.36%) |
Aug 04, 2022 | 54.66 | 54.93 | 53.92 | 53.95 | 854,992 | -0.95(-1.73%) |
Aug 03, 2022 | 55.17 | 55.41 | 54.47 | 54.91 | 1,051,807 | +0.00(+0.00%) |
Aug 02, 2022 | 55.02 | 55.55 | 54.47 | 54.91 | 1,185,558 | -0.31(-0.56%) |
Aug 01, 2022 | 56.04 | 56.53 | 54.20 | 55.21 | 1,967,165 | -2.58(-4.46%) |
Jul 29, 2022 | 57.53 | 58.17 | 57.53 | 57.79 | 698,550 | +0.51(+0.88%) |
Jul 28, 2022 | 57.63 | 57.83 | 56.07 | 57.29 | 580,182 | -0.27(-0.47%) |
Jul 27, 2022 | 57.67 | 57.83 | 56.81 | 57.56 | 739,726 | +0.14(+0.24%) |
Jul 26, 2022 | 57.40 | 57.75 | 57.07 | 57.42 | 433,103 | +0.05(+0.09%) |
Jul 25, 2022 | 57.01 | 57.64 | 56.74 | 57.37 | 440,675 | +0.76(+1.35%) |
Jul 22, 2022 | 57.06 | 57.39 | 56.23 | 56.60 | 476,448 | -0.35(-0.61%) |
Jul 21, 2022 | 56.93 | 56.98 | 56.21 | 56.95 | 498,126 | -0.30(-0.52%) |
Jul 20, 2022 | 57.12 | 57.50 | 56.80 | 57.25 | 620,949 | -0.03(-0.05%) |
Jul 19, 2022 | 56.46 | 57.33 | 56.46 | 57.28 | 682,202 | +1.48(+2.65%) |
Jul 18, 2022 | 56.48 | 56.80 | 55.68 | 55.80 | 801,980 | -0.21(-0.37%) |
Jul 15, 2022 | 56.03 | 56.38 | 55.57 | 56.01 | 802,252 | +0.83(+1.51%) |
Jul 14, 2022 | 55.56 | 56.00 | 55.00 | 55.17 | 1,054,478 | -1.66(-2.92%) |
Jul 13, 2022 | 56.76 | 57.29 | 56.52 | 56.83 | 774,354 | -0.45(-0.78%) |
Jul 12, 2022 | 57.06 | 57.90 | 56.68 | 57.28 | 754,669 | -0.22(-0.38%) |
Jul 11, 2022 | 57.09 | 57.93 | 57.09 | 57.50 | 587,885 | +0.02(+0.03%) |
Jul 08, 2022 | 58.49 | 58.82 | 57.42 | 57.48 | 1,000,786 | -0.69(-1.19%) |
Jul 07, 2022 | 58.64 | 59.09 | 58.14 | 58.17 | 977,722 | +0.10(+0.17%) |
Jul 06, 2022 | 57.95 | 58.56 | 57.08 | 58.07 | 579,270 | +0.05(+0.09%) |
Jul 05, 2022 | 58.82 | 58.87 | 57.30 | 58.02 | 778,114 | -1.66(-2.78%) |