Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.48 | 53.20 | 51.65 | 51.79 | 625,160 | -1.22(-2.30%) |
Sep 29, 2022 | 53.35 | 53.43 | 52.23 | 53.01 | 322,369 | -1.27(-2.34%) |
Sep 28, 2022 | 52.73 | 54.58 | 52.88 | 54.28 | 338,831 | +1.22(+2.30%) |
Sep 27, 2022 | 53.22 | 53.79 | 52.35 | 53.06 | 352,075 | +0.67(+1.28%) |
Sep 26, 2022 | 52.47 | 54.10 | 52.14 | 52.39 | 316,731 | -0.14(-0.27%) |
Sep 23, 2022 | 52.63 | 53.22 | 51.57 | 52.53 | 421,920 | -0.85(-1.59%) |
Sep 22, 2022 | 54.11 | 54.16 | 52.49 | 53.38 | 451,249 | -1.01(-1.86%) |
Sep 21, 2022 | 54.77 | 56.51 | 54.33 | 54.39 | 294,939 | -0.39(-0.71%) |
Sep 20, 2022 | 54.54 | 55.13 | 54.25 | 54.78 | 474,911 | -0.30(-0.54%) |
Sep 19, 2022 | 53.25 | 55.28 | 53.25 | 55.08 | 326,452 | +0.90(+1.66%) |
Sep 16, 2022 | 54.96 | 55.00 | 53.35 | 54.18 | 882,948 | -1.23(-2.22%) |
Sep 15, 2022 | 55.66 | 56.77 | 55.07 | 55.41 | 425,102 | -0.82(-1.46%) |
Sep 14, 2022 | 55.24 | 56.79 | 54.93 | 56.23 | 638,419 | +1.30(+2.37%) |
Sep 13, 2022 | 55.29 | 56.07 | 54.78 | 54.93 | 597,152 | -2.53(-4.40%) |
Sep 12, 2022 | 57.09 | 57.66 | 56.80 | 57.46 | 385,553 | +0.35(+0.61%) |
Sep 09, 2022 | 56.11 | 57.36 | 56.11 | 57.11 | 395,560 | +1.66(+2.99%) |
Sep 08, 2022 | 53.54 | 55.54 | 53.42 | 55.45 | 355,072 | +1.27(+2.34%) |
Sep 07, 2022 | 53.62 | 54.55 | 53.06 | 54.18 | 368,110 | +1.04(+1.96%) |
Sep 06, 2022 | 53.50 | 53.70 | 52.55 | 53.14 | 339,319 | -0.47(-0.88%) |
Sep 02, 2022 | 53.52 | 54.63 | 52.52 | 53.61 | 633,113 | +0.67(+1.27%) |
Sep 01, 2022 | 53.90 | 53.94 | 51.35 | 52.94 | 712,729 | -2.21(-4.01%) |
Aug 31, 2022 | 55.95 | 56.46 | 54.75 | 55.15 | 644,396 | -0.99(-1.76%) |
Aug 30, 2022 | 57.28 | 57.69 | 55.48 | 56.14 | 346,736 | -0.78(-1.37%) |
Aug 29, 2022 | 56.89 | 57.94 | 56.45 | 56.92 | 311,240 | -0.87(-1.51%) |
Aug 26, 2022 | 61.05 | 61.06 | 57.78 | 57.79 | 358,098 | -3.23(-5.29%) |
Aug 25, 2022 | 59.51 | 61.34 | 59.51 | 61.02 | 454,790 | +1.55(+2.61%) |
Aug 24, 2022 | 59.44 | 60.01 | 59.14 | 59.47 | 372,861 | +0.03(+0.05%) |
Aug 23, 2022 | 58.09 | 59.68 | 58.07 | 59.44 | 554,723 | +1.45(+2.50%) |
Aug 22, 2022 | 59.08 | 59.34 | 57.82 | 57.99 | 437,991 | -2.37(-3.93%) |
Aug 19, 2022 | 60.89 | 61.21 | 60.05 | 60.36 | 530,676 | -1.01(-1.65%) |
Aug 18, 2022 | 59.48 | 61.58 | 59.44 | 61.37 | 603,575 | +1.52(+2.54%) |
Aug 17, 2022 | 61.18 | 61.57 | 59.06 | 59.85 | 893,379 | -2.43(-3.90%) |
Aug 16, 2022 | 64.10 | 64.10 | 62.14 | 62.28 | 9,381,307 | -2.45(-3.78%) |
Aug 15, 2022 | 66.55 | 67.19 | 63.95 | 64.73 | 3,744,835 | +3.32(+5.41%) |
Aug 12, 2022 | 60.44 | 61.97 | 60.00 | 61.41 | 531,179 | +1.29(+2.15%) |
Aug 11, 2022 | 59.93 | 60.63 | 59.80 | 60.12 | 528,482 | +0.12(+0.20%) |
Aug 10, 2022 | 59.52 | 60.00 | 58.60 | 60.00 | 461,712 | +2.03(+3.50%) |
Aug 09, 2022 | 60.01 | 60.48 | 57.30 | 57.97 | 550,406 | -3.28(-5.36%) |
Aug 08, 2022 | 60.92 | 61.67 | 60.35 | 61.25 | 368,353 | -0.08(-0.13%) |
Aug 05, 2022 | 60.50 | 62.25 | 60.41 | 61.33 | 372,114 | -0.19(-0.31%) |
Aug 04, 2022 | 60.80 | 61.98 | 60.76 | 61.52 | 468,665 | +0.48(+0.79%) |
Aug 03, 2022 | 59.09 | 61.20 | 58.70 | 61.04 | 357,781 | +2.12(+3.60%) |
Aug 02, 2022 | 57.92 | 59.42 | 57.19 | 58.92 | 572,680 | +1.00(+1.73%) |
Aug 01, 2022 | 57.37 | 58.62 | 56.78 | 57.92 | 379,594 | -0.02(-0.03%) |
Jul 29, 2022 | 56.72 | 58.50 | 56.69 | 57.94 | 555,558 | +1.15(+2.03%) |
Jul 28, 2022 | 54.95 | 57.27 | 52.88 | 56.79 | 784,571 | +2.23(+4.09%) |
Jul 27, 2022 | 53.03 | 54.87 | 53.00 | 54.56 | 538,326 | +2.11(+4.02%) |
Jul 26, 2022 | 52.17 | 52.53 | 51.73 | 52.45 | 337,431 | +0.29(+0.56%) |
Jul 25, 2022 | 52.58 | 52.77 | 51.53 | 52.16 | 440,613 | -0.53(-1.01%) |
Jul 22, 2022 | 53.49 | 53.49 | 52.19 | 52.69 | 426,460 | -0.95(-1.77%) |
Jul 21, 2022 | 52.49 | 53.66 | 51.97 | 53.64 | 421,043 | +1.38(+2.64%) |
Jul 20, 2022 | 50.20 | 52.47 | 50.20 | 52.26 | 508,145 | +2.07(+4.12%) |
Jul 19, 2022 | 48.26 | 50.42 | 48.26 | 50.19 | 289,891 | +2.31(+4.82%) |
Jul 18, 2022 | 49.00 | 49.29 | 47.63 | 47.88 | 308,227 | -0.57(-1.18%) |
Jul 15, 2022 | 47.90 | 48.77 | 47.14 | 48.45 | 320,311 | +1.39(+2.95%) |
Jul 14, 2022 | 46.26 | 47.41 | 45.52 | 47.06 | 399,467 | +0.72(+1.55%) |
Jul 13, 2022 | 45.25 | 46.98 | 45.18 | 46.34 | 266,758 | +0.08(+0.17%) |
Jul 12, 2022 | 46.58 | 47.31 | 45.86 | 46.26 | 254,651 | +0.06(+0.13%) |
Jul 11, 2022 | 46.40 | 46.97 | 45.60 | 46.20 | 213,402 | -0.85(-1.81%) |
Jul 08, 2022 | 46.21 | 47.09 | 45.75 | 47.05 | 175,183 | +0.43(+0.92%) |
Jul 07, 2022 | 45.48 | 46.87 | 45.41 | 46.62 | 381,848 | +2.18(+4.91%) |
Jul 06, 2022 | 44.17 | 44.86 | 43.16 | 44.44 | 423,551 | +0.36(+0.82%) |
Jul 05, 2022 | 43.08 | 44.08 | 42.85 | 44.08 | 494,636 | -0.19(-0.43%) |