Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.96 | 53.11 | 52.59 | 52.66 | 27,138 | +0.59(+1.13%) |
Sep 29, 2022 | 52.33 | 52.33 | 51.77 | 52.07 | 134,542 | -0.91(-1.72%) |
Sep 28, 2022 | 52.25 | 53.00 | 52.02 | 52.98 | 45,061 | +0.97(+1.87%) |
Sep 27, 2022 | 52.42 | 52.62 | 51.77 | 52.01 | 59,290 | +0.06(+0.12%) |
Sep 26, 2022 | 52.25 | 53.02 | 51.92 | 51.95 | 90,310 | -1.42(-2.66%) |
Sep 23, 2022 | 53.88 | 53.94 | 53.17 | 53.37 | 45,385 | -1.45(-2.65%) |
Sep 22, 2022 | 55.06 | 55.06 | 54.67 | 54.82 | 22,846 | -0.50(-0.90%) |
Sep 21, 2022 | 55.58 | 55.70 | 55.12 | 55.32 | 22,865 | -0.35(-0.63%) |
Sep 20, 2022 | 55.83 | 55.96 | 55.54 | 55.67 | 30,470 | -0.09(-0.16%) |
Sep 19, 2022 | 55.54 | 55.78 | 55.40 | 55.76 | 29,496 | +0.09(+0.16%) |
Sep 16, 2022 | 55.45 | 55.67 | 55.22 | 55.67 | 91,819 | -0.68(-1.21%) |
Sep 15, 2022 | 56.64 | 56.74 | 56.31 | 56.35 | 25,501 | -0.32(-0.56%) |
Sep 14, 2022 | 57.06 | 57.06 | 56.48 | 56.67 | 35,233 | +1.09(+1.96%) |
Sep 13, 2022 | 56.25 | 56.47 | 55.57 | 55.58 | 55,145 | -1.58(-2.76%) |
Sep 12, 2022 | 56.89 | 57.30 | 56.72 | 57.16 | 26,016 | +0.95(+1.69%) |
Sep 09, 2022 | 56.23 | 56.36 | 56.18 | 56.21 | 12,529 | +0.03(+0.05%) |
Sep 08, 2022 | 55.88 | 56.19 | 55.70 | 56.18 | 116,745 | -0.01(-0.01%) |
Sep 07, 2022 | 55.60 | 56.30 | 55.60 | 56.19 | 6,566 | +1.24(+2.25%) |
Sep 06, 2022 | 55.11 | 55.38 | 54.95 | 54.95 | 21,359 | +0.22(+0.40%) |
Sep 02, 2022 | 55.08 | 55.37 | 54.65 | 54.73 | 34,864 | -0.46(-0.83%) |
Sep 01, 2022 | 55.00 | 55.28 | 54.76 | 55.19 | 103,166 | +1.04(+1.92%) |
Aug 31, 2022 | 54.28 | 54.50 | 54.15 | 54.15 | 16,945 | -0.22(-0.40%) |
Aug 30, 2022 | 54.68 | 54.98 | 54.31 | 54.37 | 24,015 | +0.38(+0.70%) |
Aug 29, 2022 | 53.98 | 54.14 | 53.88 | 53.99 | 7,661 | +0.15(+0.27%) |
Aug 26, 2022 | 54.50 | 54.50 | 53.81 | 53.84 | 3,150 | -0.51(-0.93%) |
Aug 25, 2022 | 54.29 | 54.69 | 54.10 | 54.35 | 121,721 | -0.12(-0.23%) |
Aug 24, 2022 | 54.17 | 54.52 | 54.17 | 54.48 | 25,281 | +0.68(+1.25%) |
Aug 23, 2022 | 53.79 | 54.19 | 53.71 | 53.80 | 11,870 | +0.67(+1.26%) |
Aug 22, 2022 | 53.41 | 53.41 | 53.09 | 53.13 | 13,711 | -0.62(-1.15%) |
Aug 19, 2022 | 53.99 | 53.99 | 53.75 | 53.75 | 31,303 | -0.76(-1.39%) |
Aug 18, 2022 | 54.76 | 54.93 | 54.43 | 54.51 | 56,982 | -0.29(-0.53%) |
Aug 17, 2022 | 54.65 | 54.94 | 54.65 | 54.80 | 18,056 | +0.13(+0.24%) |
Aug 16, 2022 | 54.57 | 54.76 | 54.53 | 54.67 | 12,181 | +0.43(+0.79%) |
Aug 15, 2022 | 54.26 | 54.30 | 54.06 | 54.24 | 6,740 | +0.08(+0.15%) |
Aug 12, 2022 | 53.78 | 54.35 | 53.78 | 54.16 | 8,105 | +0.33(+0.61%) |
Aug 11, 2022 | 53.86 | 54.11 | 53.74 | 53.83 | 250,699 | -0.20(-0.37%) |
Aug 10, 2022 | 53.73 | 54.19 | 53.73 | 54.03 | 15,846 | +0.85(+1.60%) |
Aug 09, 2022 | 53.25 | 53.32 | 53.13 | 53.18 | 21,137 | -0.20(-0.37%) |
Aug 08, 2022 | 53.24 | 53.61 | 53.18 | 53.38 | 77,855 | +0.19(+0.36%) |
Aug 05, 2022 | 53.12 | 53.27 | 53.00 | 53.19 | 19,388 | -0.29(-0.54%) |
Aug 04, 2022 | 53.25 | 53.62 | 53.25 | 53.48 | 6,516 | -0.07(-0.13%) |
Aug 03, 2022 | 53.30 | 53.88 | 53.26 | 53.55 | 6,381 | -0.40(-0.74%) |
Aug 02, 2022 | 53.83 | 54.20 | 53.67 | 53.95 | 179,418 | +0.55(+1.03%) |
Aug 01, 2022 | 52.95 | 53.68 | 52.82 | 53.40 | 45,174 | +0.74(+1.41%) |
Jul 29, 2022 | 52.52 | 52.67 | 52.18 | 52.66 | 58,310 | +0.64(+1.23%) |
Jul 28, 2022 | 51.64 | 52.05 | 51.50 | 52.02 | 57,198 | +0.60(+1.17%) |
Jul 27, 2022 | 51.31 | 51.67 | 50.97 | 51.42 | 31,463 | +0.80(+1.58%) |
Jul 26, 2022 | 51.01 | 51.01 | 50.48 | 50.62 | 117,841 | -0.76(-1.48%) |
Jul 25, 2022 | 51.29 | 51.52 | 51.17 | 51.38 | 200,669 | -0.01(-0.01%) |
Jul 22, 2022 | 51.59 | 51.59 | 51.19 | 51.39 | 6,265 | -0.42(-0.82%) |
Jul 21, 2022 | 51.07 | 51.90 | 51.07 | 51.81 | 23,743 | +1.00(+1.97%) |
Jul 20, 2022 | 50.72 | 50.99 | 50.50 | 50.81 | 15,902 | -0.39(-0.76%) |
Jul 19, 2022 | 50.95 | 51.44 | 50.95 | 51.20 | 51,875 | +1.24(+2.48%) |
Jul 18, 2022 | 50.46 | 50.66 | 49.96 | 49.96 | 22,250 | -0.58(-1.14%) |
Jul 15, 2022 | 50.40 | 50.54 | 50.28 | 50.54 | 18,263 | +0.74(+1.48%) |
Jul 14, 2022 | 49.24 | 49.80 | 49.16 | 49.80 | 10,504 | -0.12(-0.24%) |
Jul 13, 2022 | 49.54 | 50.26 | 49.30 | 49.92 | 68,800 | -0.23(-0.46%) |
Jul 12, 2022 | 50.13 | 50.40 | 50.05 | 50.15 | 11,253 | -0.05(-0.10%) |
Jul 11, 2022 | 50.18 | 50.50 | 50.06 | 50.20 | 27,494 | +0.19(+0.38%) |
Jul 08, 2022 | 50.01 | 50.20 | 49.75 | 50.01 | 19,445 | -0.35(-0.69%) |
Jul 07, 2022 | 50.28 | 50.68 | 50.17 | 50.36 | 8,031 | +0.46(+0.92%) |
Jul 06, 2022 | 49.59 | 50.05 | 49.33 | 49.90 | 17,711 | +0.69(+1.40%) |
Jul 05, 2022 | 48.55 | 49.21 | 48.52 | 49.21 | 8,478 | +0.16(+0.33%) |