Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.25 | 52.28 | 51.53 | 51.53 | 29,899 | -0.77(-1.47%) |
Sep 29, 2022 | 52.44 | 52.51 | 51.85 | 52.30 | 430,193 | -0.43(-0.82%) |
Sep 28, 2022 | 52.13 | 52.85 | 51.75 | 52.73 | 114,685 | +0.76(+1.46%) |
Sep 27, 2022 | 52.96 | 53.16 | 51.95 | 51.97 | 58,301 | -0.73(-1.39%) |
Sep 26, 2022 | 52.70 | 53.10 | 52.39 | 52.70 | 58,649 | -0.11(-0.20%) |
Sep 23, 2022 | 53.52 | 53.52 | 52.41 | 52.81 | 46,288 | -1.32(-2.43%) |
Sep 22, 2022 | 54.22 | 54.35 | 53.91 | 54.12 | 68,986 | +0.08(+0.14%) |
Sep 21, 2022 | 54.63 | 54.96 | 54.04 | 54.05 | 133,923 | -0.40(-0.74%) |
Sep 20, 2022 | 54.59 | 54.59 | 54.13 | 54.45 | 33,536 | -0.50(-0.91%) |
Sep 19, 2022 | 54.34 | 54.95 | 54.32 | 54.95 | 112,579 | +0.25(+0.46%) |
Sep 16, 2022 | 54.41 | 54.70 | 54.38 | 54.70 | 77,118 | +0.01(+0.02%) |
Sep 15, 2022 | 54.93 | 54.98 | 54.55 | 54.69 | 84,064 | -0.40(-0.73%) |
Sep 14, 2022 | 55.35 | 55.35 | 54.86 | 55.10 | 55,742 | -0.16(-0.30%) |
Sep 13, 2022 | 56.34 | 56.52 | 55.17 | 55.26 | 56,835 | -1.70(-2.99%) |
Sep 12, 2022 | 56.94 | 57.14 | 56.79 | 56.96 | 136,122 | +0.50(+0.89%) |
Sep 09, 2022 | 56.18 | 56.66 | 56.00 | 56.46 | 114,587 | +0.84(+1.50%) |
Sep 08, 2022 | 55.29 | 55.74 | 55.10 | 55.62 | 32,984 | -0.13(-0.24%) |
Sep 07, 2022 | 54.92 | 55.81 | 54.92 | 55.76 | 148,391 | +0.68(+1.24%) |
Sep 06, 2022 | 55.42 | 55.65 | 54.99 | 55.08 | 69,815 | -0.16(-0.30%) |
Sep 02, 2022 | 56.21 | 56.39 | 55.09 | 55.24 | 18,638 | -0.63(-1.14%) |
Sep 01, 2022 | 55.45 | 55.95 | 55.32 | 55.87 | 138,649 | -0.05(-0.09%) |
Aug 31, 2022 | 56.27 | 56.43 | 55.92 | 55.92 | 22,437 | -0.31(-0.55%) |
Aug 30, 2022 | 56.83 | 56.83 | 56.15 | 56.23 | 68,211 | -0.50(-0.88%) |
Aug 29, 2022 | 56.54 | 56.92 | 56.38 | 56.73 | 59,909 | -0.03(-0.05%) |
Aug 26, 2022 | 58.09 | 58.15 | 56.73 | 56.76 | 38,049 | -1.37(-2.36%) |
Aug 25, 2022 | 57.90 | 58.13 | 57.66 | 58.13 | 33,153 | +0.28(+0.48%) |
Aug 24, 2022 | 57.72 | 58.03 | 57.67 | 57.86 | 130,653 | +0.02(+0.03%) |
Aug 23, 2022 | 57.86 | 57.97 | 57.69 | 57.84 | 27,118 | -0.37(-0.63%) |
Aug 22, 2022 | 58.43 | 58.57 | 58.08 | 58.20 | 88,957 | -0.52(-0.88%) |
Aug 19, 2022 | 58.84 | 58.93 | 58.61 | 58.72 | 30,248 | -0.25(-0.42%) |
Aug 18, 2022 | 59.09 | 59.11 | 58.72 | 58.97 | 47,433 | -0.12(-0.21%) |
Aug 17, 2022 | 58.93 | 59.35 | 58.93 | 59.10 | 103,340 | +0.04(+0.07%) |
Aug 16, 2022 | 58.69 | 59.25 | 58.69 | 59.06 | 60,624 | +0.35(+0.59%) |
Aug 15, 2022 | 58.20 | 58.71 | 58.20 | 58.71 | 37,217 | +0.44(+0.76%) |
Aug 12, 2022 | 58.04 | 58.38 | 57.91 | 58.27 | 262,449 | +0.29(+0.50%) |
Aug 11, 2022 | 58.29 | 58.43 | 57.93 | 57.98 | 146,312 | -0.13(-0.23%) |
Aug 10, 2022 | 58.18 | 58.28 | 57.97 | 58.11 | 40,849 | +0.74(+1.29%) |
Aug 09, 2022 | 57.61 | 57.67 | 57.37 | 57.37 | 72,608 | -0.23(-0.40%) |
Aug 08, 2022 | 57.83 | 58.07 | 57.50 | 57.61 | 866,924 | +0.16(+0.28%) |
Aug 05, 2022 | 57.40 | 57.51 | 57.11 | 57.44 | 460,029 | -0.21(-0.37%) |
Aug 04, 2022 | 57.94 | 57.96 | 57.61 | 57.65 | 135,494 | -0.32(-0.55%) |
Aug 03, 2022 | 57.84 | 58.05 | 57.49 | 57.97 | 95,261 | +0.22(+0.38%) |
Aug 02, 2022 | 58.22 | 58.32 | 57.72 | 57.75 | 104,532 | -0.53(-0.91%) |
Aug 01, 2022 | 57.70 | 58.41 | 57.70 | 58.28 | 155,287 | +0.58(+1.00%) |
Jul 29, 2022 | 57.57 | 57.82 | 57.42 | 57.70 | 46,493 | -0.24(-0.41%) |
Jul 28, 2022 | 57.27 | 58.07 | 57.11 | 57.94 | 123,330 | +0.58(+1.01%) |
Jul 27, 2022 | 56.97 | 57.43 | 56.57 | 57.36 | 27,077 | +0.55(+0.96%) |
Jul 26, 2022 | 56.66 | 56.86 | 56.44 | 56.82 | 22,097 | -0.20(-0.35%) |
Jul 25, 2022 | 56.86 | 57.11 | 56.73 | 57.02 | 76,139 | +0.49(+0.87%) |
Jul 22, 2022 | 56.51 | 56.86 | 56.33 | 56.53 | 67,272 | +0.29(+0.51%) |
Jul 21, 2022 | 55.77 | 56.29 | 55.77 | 56.24 | 101,880 | +0.43(+0.78%) |
Jul 20, 2022 | 56.35 | 56.47 | 55.61 | 55.81 | 81,751 | -0.58(-1.02%) |
Jul 19, 2022 | 56.32 | 56.59 | 56.17 | 56.38 | 107,857 | +0.82(+1.47%) |
Jul 18, 2022 | 56.21 | 56.23 | 55.47 | 55.57 | 165,998 | -0.37(-0.65%) |
Jul 15, 2022 | 55.71 | 56.00 | 55.70 | 55.93 | 59,901 | +0.41(+0.74%) |
Jul 14, 2022 | 55.01 | 55.54 | 54.65 | 55.52 | 135,493 | -0.29(-0.52%) |
Jul 13, 2022 | 55.32 | 56.15 | 55.32 | 55.81 | 58,067 | +0.08(+0.14%) |
Jul 12, 2022 | 55.68 | 56.25 | 55.63 | 55.73 | 41,237 | +0.08(+0.14%) |
Jul 11, 2022 | 55.69 | 55.97 | 55.58 | 55.65 | 45,973 | -0.27(-0.48%) |
Jul 08, 2022 | 55.93 | 56.27 | 55.78 | 55.92 | 46,676 | -0.17(-0.31%) |
Jul 07, 2022 | 55.93 | 56.12 | 55.81 | 56.10 | 80,802 | +0.15(+0.27%) |
Jul 06, 2022 | 55.97 | 56.21 | 55.84 | 55.94 | 78,091 | +0.16(+0.29%) |
Jul 05, 2022 | 55.45 | 55.78 | 54.90 | 55.78 | 50,457 | -0.37(-0.65%) |