Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.47 | 58.02 | 56.47 | 56.63 | 129,927 | +0.00(+0.00%) |
Sep 29, 2022 | 56.62 | 56.70 | 55.58 | 56.63 | 114,690 | -0.70(-1.23%) |
Sep 28, 2022 | 55.31 | 57.77 | 54.25 | 57.34 | 145,706 | +2.22(+4.03%) |
Sep 27, 2022 | 55.95 | 56.35 | 54.75 | 55.12 | 124,245 | -0.44(-0.80%) |
Sep 26, 2022 | 55.50 | 56.60 | 54.46 | 55.56 | 130,117 | -0.43(-0.78%) |
Sep 23, 2022 | 56.48 | 59.70 | 55.79 | 56.00 | 137,815 | -1.09(-1.91%) |
Sep 22, 2022 | 57.60 | 58.10 | 56.92 | 57.09 | 144,799 | -0.71(-1.24%) |
Sep 21, 2022 | 58.02 | 59.68 | 57.57 | 57.80 | 180,418 | -0.14(-0.23%) |
Sep 20, 2022 | 58.41 | 58.41 | 57.51 | 57.94 | 132,773 | -0.89(-1.51%) |
Sep 19, 2022 | 56.86 | 58.92 | 56.64 | 58.83 | 138,366 | +1.28(+2.23%) |
Sep 16, 2022 | 58.38 | 58.40 | 57.02 | 57.54 | 313,216 | -1.03(-1.76%) |
Sep 15, 2022 | 57.66 | 59.55 | 56.30 | 58.58 | 212,354 | +0.42(+0.73%) |
Sep 14, 2022 | 56.72 | 58.48 | 56.72 | 58.15 | 156,582 | +1.43(+2.52%) |
Sep 13, 2022 | 57.47 | 57.75 | 56.49 | 56.72 | 220,196 | -1.86(-3.18%) |
Sep 12, 2022 | 57.74 | 59.15 | 57.51 | 58.58 | 168,483 | +1.29(+2.25%) |
Sep 09, 2022 | 56.95 | 57.57 | 55.97 | 57.30 | 98,588 | +0.61(+1.07%) |
Sep 08, 2022 | 55.13 | 56.84 | 54.94 | 56.69 | 195,040 | +0.93(+1.67%) |
Sep 07, 2022 | 54.25 | 55.80 | 54.25 | 55.76 | 252,436 | +1.61(+2.98%) |
Sep 06, 2022 | 52.83 | 54.33 | 52.50 | 54.14 | 213,509 | +1.40(+2.66%) |
Sep 02, 2022 | 53.07 | 53.86 | 52.38 | 52.74 | 85,228 | +0.10(+0.18%) |
Sep 01, 2022 | 52.57 | 53.21 | 52.21 | 52.64 | 142,925 | +0.07(+0.13%) |
Aug 31, 2022 | 52.89 | 53.86 | 52.56 | 52.58 | 166,531 | +0.03(+0.05%) |
Aug 30, 2022 | 54.14 | 54.14 | 52.44 | 52.55 | 116,031 | -1.38(-2.57%) |
Aug 29, 2022 | 53.41 | 54.32 | 53.02 | 53.93 | 77,462 | -0.08(-0.14%) |
Aug 26, 2022 | 55.75 | 55.94 | 53.91 | 54.01 | 69,069 | -1.67(-3.00%) |
Aug 25, 2022 | 54.84 | 55.90 | 54.59 | 55.68 | 71,983 | +1.09(+1.99%) |
Aug 24, 2022 | 54.77 | 54.90 | 54.04 | 54.59 | 61,302 | -0.11(-0.19%) |
Aug 23, 2022 | 54.95 | 55.70 | 54.65 | 54.70 | 77,549 | -0.58(-1.04%) |
Aug 22, 2022 | 55.73 | 55.73 | 54.86 | 55.28 | 72,444 | -1.25(-2.21%) |
Aug 19, 2022 | 55.80 | 56.80 | 55.68 | 56.53 | 105,781 | +0.58(+1.03%) |
Aug 18, 2022 | 55.60 | 56.53 | 55.60 | 55.95 | 89,469 | +0.15(+0.28%) |
Aug 17, 2022 | 56.24 | 56.34 | 55.20 | 55.80 | 111,819 | -0.86(-1.51%) |
Aug 16, 2022 | 55.30 | 57.05 | 54.75 | 56.65 | 136,006 | +1.23(+2.22%) |
Aug 15, 2022 | 53.78 | 55.98 | 53.64 | 55.42 | 125,257 | +1.48(+2.74%) |
Aug 12, 2022 | 53.78 | 54.84 | 53.07 | 53.94 | 133,247 | +0.78(+1.46%) |
Aug 11, 2022 | 54.77 | 54.85 | 52.53 | 53.16 | 141,419 | -1.47(-2.69%) |
Aug 10, 2022 | 54.42 | 55.67 | 53.92 | 54.63 | 95,031 | +1.23(+2.30%) |
Aug 09, 2022 | 54.86 | 54.95 | 53.12 | 53.40 | 141,388 | -1.18(-2.17%) |
Aug 08, 2022 | 55.98 | 56.82 | 53.99 | 54.59 | 147,234 | -1.10(-1.97%) |
Aug 05, 2022 | 55.70 | 55.85 | 54.77 | 55.68 | 145,605 | -0.37(-0.65%) |
Aug 04, 2022 | 58.96 | 59.01 | 55.99 | 56.05 | 134,002 | -2.84(-4.83%) |
Aug 03, 2022 | 59.94 | 59.94 | 57.87 | 58.89 | 165,616 | -0.58(-0.97%) |
Aug 02, 2022 | 60.64 | 62.05 | 57.75 | 59.47 | 260,745 | -4.60(-7.18%) |
Aug 01, 2022 | 62.67 | 64.55 | 62.36 | 64.07 | 110,300 | +0.80(+1.26%) |
Jul 29, 2022 | 62.72 | 63.60 | 62.49 | 63.27 | 109,490 | +0.48(+0.77%) |
Jul 28, 2022 | 61.47 | 62.96 | 60.93 | 62.79 | 70,073 | +1.69(+2.77%) |
Jul 27, 2022 | 60.75 | 61.90 | 60.32 | 61.10 | 99,615 | +0.56(+0.92%) |
Jul 26, 2022 | 59.57 | 60.84 | 58.74 | 60.54 | 104,954 | +0.97(+1.63%) |
Jul 25, 2022 | 59.11 | 59.69 | 58.46 | 59.57 | 110,900 | +0.69(+1.17%) |
Jul 22, 2022 | 60.63 | 60.66 | 58.50 | 58.88 | 95,064 | -1.96(-3.22%) |
Jul 21, 2022 | 60.54 | 60.96 | 59.77 | 60.84 | 118,777 | +0.05(+0.08%) |
Jul 20, 2022 | 60.08 | 61.15 | 59.06 | 60.79 | 88,236 | +0.94(+1.57%) |
Jul 19, 2022 | 59.11 | 60.50 | 58.81 | 59.85 | 110,419 | +1.56(+2.67%) |
Jul 18, 2022 | 59.04 | 59.57 | 58.25 | 58.29 | 122,505 | -0.47(-0.80%) |
Jul 15, 2022 | 60.13 | 60.13 | 57.86 | 58.77 | 84,461 | -0.55(-0.92%) |
Jul 14, 2022 | 59.09 | 59.44 | 57.89 | 59.31 | 59,546 | -0.42(-0.71%) |
Jul 13, 2022 | 59.29 | 60.27 | 59.23 | 59.74 | 68,729 | -0.14(-0.24%) |
Jul 12, 2022 | 60.00 | 61.54 | 59.51 | 59.88 | 64,869 | +0.00(+0.00%) |
Jul 11, 2022 | 60.37 | 60.81 | 59.72 | 59.88 | 74,989 | -0.73(-1.20%) |
Jul 08, 2022 | 60.68 | 61.20 | 59.71 | 60.61 | 101,210 | -0.27(-0.44%) |
Jul 07, 2022 | 60.06 | 62.75 | 60.06 | 60.88 | 84,844 | +1.18(+1.98%) |
Jul 06, 2022 | 58.77 | 60.08 | 57.94 | 59.70 | 146,396 | +0.89(+1.52%) |
Jul 05, 2022 | 58.23 | 58.84 | 56.59 | 58.80 | 108,180 | -0.85(-1.42%) |