Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 54.37 | 55.69 | 53.36 | 53.93 | 283,765 | -0.69(-1.26%) |
Sep 29, 2022 | 56.36 | 56.53 | 54.00 | 54.62 | 105,602 | -2.34(-4.11%) |
Sep 28, 2022 | 54.77 | 57.20 | 54.62 | 56.96 | 106,199 | +2.51(+4.61%) |
Sep 27, 2022 | 54.13 | 54.96 | 53.10 | 54.45 | 118,627 | +1.40(+2.64%) |
Sep 26, 2022 | 53.23 | 55.40 | 52.73 | 53.05 | 111,601 | -0.11(-0.21%) |
Sep 23, 2022 | 52.98 | 53.54 | 52.28 | 53.16 | 95,836 | -0.92(-1.70%) |
Sep 22, 2022 | 58.87 | 58.87 | 53.95 | 54.08 | 136,716 | -3.19(-5.57%) |
Sep 21, 2022 | 60.95 | 60.95 | 56.13 | 57.27 | 146,866 | -3.08(-5.10%) |
Sep 20, 2022 | 61.01 | 62.03 | 58.92 | 60.35 | 172,420 | -1.25(-2.03%) |
Sep 19, 2022 | 58.22 | 62.04 | 57.79 | 61.60 | 140,915 | +2.64(+4.48%) |
Sep 16, 2022 | 58.54 | 59.10 | 57.76 | 58.96 | 354,689 | -0.34(-0.57%) |
Sep 15, 2022 | 56.81 | 59.36 | 55.40 | 59.30 | 136,022 | +2.43(+4.27%) |
Sep 14, 2022 | 56.31 | 57.08 | 55.22 | 56.87 | 120,738 | +1.65(+2.99%) |
Sep 13, 2022 | 52.65 | 55.35 | 52.50 | 55.22 | 162,675 | +1.58(+2.95%) |
Sep 12, 2022 | 53.89 | 54.59 | 53.20 | 53.64 | 81,430 | +0.10(+0.19%) |
Sep 09, 2022 | 53.40 | 53.95 | 52.90 | 53.54 | 71,226 | +0.33(+0.62%) |
Sep 08, 2022 | 53.66 | 53.89 | 52.30 | 53.21 | 49,379 | -0.95(-1.75%) |
Sep 07, 2022 | 53.23 | 54.38 | 52.55 | 54.16 | 78,861 | +0.52(+0.97%) |
Sep 06, 2022 | 54.00 | 54.06 | 52.29 | 53.64 | 74,494 | -0.65(-1.20%) |
Sep 02, 2022 | 55.69 | 55.69 | 53.49 | 54.29 | 78,433 | -0.76(-1.38%) |
Sep 01, 2022 | 53.80 | 55.20 | 52.64 | 55.05 | 99,692 | +0.97(+1.79%) |
Aug 31, 2022 | 55.50 | 55.64 | 53.30 | 54.08 | 128,184 | -1.42(-2.56%) |
Aug 30, 2022 | 58.56 | 59.20 | 55.32 | 55.50 | 112,072 | -2.90(-4.97%) |
Aug 29, 2022 | 58.00 | 59.59 | 57.01 | 58.40 | 84,916 | +0.12(+0.21%) |
Aug 26, 2022 | 59.15 | 59.70 | 57.34 | 58.28 | 75,144 | -0.99(-1.67%) |
Aug 25, 2022 | 57.37 | 59.38 | 57.37 | 59.27 | 65,656 | +2.04(+3.56%) |
Aug 24, 2022 | 57.82 | 57.86 | 56.61 | 57.23 | 46,718 | -0.59(-1.02%) |
Aug 23, 2022 | 57.30 | 58.98 | 57.30 | 57.82 | 69,847 | +0.82(+1.44%) |
Aug 22, 2022 | 56.73 | 57.74 | 55.00 | 57.00 | 143,524 | -0.94(-1.62%) |
Aug 19, 2022 | 57.82 | 58.49 | 57.48 | 57.94 | 116,743 | -0.83(-1.41%) |
Aug 18, 2022 | 57.56 | 58.83 | 56.64 | 58.77 | 105,924 | +1.61(+2.82%) |
Aug 17, 2022 | 57.46 | 57.86 | 56.38 | 57.16 | 123,497 | -0.83(-1.43%) |
Aug 16, 2022 | 58.55 | 59.53 | 57.06 | 57.99 | 154,914 | -0.26(-0.45%) |
Aug 15, 2022 | 53.82 | 58.30 | 53.29 | 58.25 | 160,189 | +4.30(+7.97%) |
Aug 12, 2022 | 54.32 | 54.32 | 53.31 | 53.95 | 97,592 | -0.04(-0.07%) |
Aug 11, 2022 | 53.26 | 54.25 | 53.00 | 53.99 | 79,416 | +1.24(+2.35%) |
Aug 10, 2022 | 54.45 | 54.50 | 52.61 | 52.75 | 91,801 | -0.25(-0.47%) |
Aug 09, 2022 | 52.64 | 53.97 | 51.75 | 53.00 | 150,986 | +0.07(+0.13%) |
Aug 08, 2022 | 54.01 | 54.59 | 52.56 | 52.93 | 163,327 | +0.37(+0.70%) |
Aug 05, 2022 | 51.65 | 53.43 | 50.02 | 52.56 | 167,288 | -0.68(-1.28%) |
Aug 04, 2022 | 50.85 | 53.66 | 49.74 | 53.24 | 213,095 | +2.93(+5.82%) |
Aug 03, 2022 | 48.80 | 50.59 | 48.48 | 50.31 | 265,198 | +2.84(+5.98%) |
Aug 02, 2022 | 46.55 | 51.54 | 46.19 | 47.47 | 570,849 | +5.02(+11.83%) |
Aug 01, 2022 | 41.72 | 43.23 | 41.24 | 42.45 | 127,156 | +0.73(+1.75%) |
Jul 29, 2022 | 41.34 | 42.04 | 40.96 | 41.72 | 66,980 | +0.30(+0.72%) |
Jul 28, 2022 | 40.13 | 41.48 | 39.18 | 41.42 | 83,866 | +1.36(+3.39%) |
Jul 27, 2022 | 39.52 | 40.41 | 39.32 | 40.06 | 107,096 | +0.80(+2.04%) |
Jul 26, 2022 | 38.99 | 39.38 | 37.92 | 39.26 | 67,350 | -0.14(-0.36%) |
Jul 25, 2022 | 40.51 | 40.62 | 39.35 | 39.40 | 258,574 | -0.88(-2.18%) |
Jul 22, 2022 | 40.73 | 41.97 | 39.38 | 40.28 | 63,894 | -0.29(-0.71%) |
Jul 21, 2022 | 40.19 | 40.73 | 39.50 | 40.57 | 65,885 | +0.23(+0.57%) |
Jul 20, 2022 | 40.18 | 40.67 | 38.97 | 40.34 | 290,731 | +0.33(+0.82%) |
Jul 19, 2022 | 38.48 | 40.40 | 38.48 | 40.01 | 84,299 | +2.32(+6.16%) |
Jul 18, 2022 | 39.29 | 40.38 | 37.39 | 37.69 | 98,646 | -0.91(-2.36%) |
Jul 15, 2022 | 37.14 | 38.69 | 36.52 | 38.60 | 109,158 | +2.62(+7.28%) |
Jul 14, 2022 | 34.91 | 36.10 | 34.83 | 35.98 | 63,446 | +0.28(+0.78%) |
Jul 13, 2022 | 34.71 | 35.90 | 34.51 | 35.70 | 46,256 | +0.13(+0.37%) |
Jul 12, 2022 | 34.97 | 35.90 | 34.97 | 35.57 | 53,049 | +0.70(+2.01%) |
Jul 11, 2022 | 35.35 | 35.57 | 34.75 | 34.87 | 134,937 | -0.80(-2.24%) |
Jul 08, 2022 | 35.78 | 36.26 | 34.73 | 35.67 | 79,133 | -0.09(-0.25%) |
Jul 07, 2022 | 34.96 | 36.13 | 34.92 | 35.76 | 82,788 | +1.11(+3.20%) |
Jul 06, 2022 | 36.13 | 36.13 | 33.88 | 34.65 | 101,476 | -1.67(-4.60%) |
Jul 05, 2022 | 34.06 | 36.46 | 33.56 | 36.32 | 110,095 | +1.33(+3.80%) |