Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.02 | 58.38 | 55.02 | 57.38 | 980,738 | +2.05(+3.71%) |
Sep 29, 2022 | 54.97 | 55.51 | 53.35 | 55.33 | 492,513 | -0.46(-0.82%) |
Sep 28, 2022 | 54.89 | 56.07 | 54.89 | 55.79 | 338,795 | +0.64(+1.16%) |
Sep 27, 2022 | 54.93 | 55.75 | 53.86 | 55.15 | 576,320 | +0.93(+1.72%) |
Sep 26, 2022 | 54.39 | 56.18 | 54.01 | 54.22 | 414,210 | -0.12(-0.22%) |
Sep 23, 2022 | 55.87 | 56.58 | 53.83 | 54.34 | 867,730 | -1.25(-2.25%) |
Sep 22, 2022 | 56.85 | 56.93 | 55.07 | 55.59 | 278,915 | -1.60(-2.80%) |
Sep 21, 2022 | 57.67 | 59.31 | 57.11 | 57.19 | 274,642 | -0.04(-0.07%) |
Sep 20, 2022 | 57.97 | 57.97 | 56.31 | 57.23 | 357,486 | -1.21(-2.07%) |
Sep 19, 2022 | 57.62 | 59.71 | 57.55 | 58.44 | 697,849 | +0.12(+0.21%) |
Sep 16, 2022 | 59.27 | 59.27 | 57.63 | 58.32 | 677,445 | -1.74(-2.90%) |
Sep 15, 2022 | 59.47 | 61.73 | 58.85 | 60.06 | 806,859 | +0.32(+0.54%) |
Sep 14, 2022 | 60.60 | 60.77 | 58.75 | 59.74 | 924,675 | -0.91(-1.50%) |
Sep 13, 2022 | 61.87 | 61.90 | 59.99 | 60.65 | 559,425 | -3.45(-5.38%) |
Sep 12, 2022 | 65.09 | 65.09 | 62.66 | 64.10 | 471,091 | +0.08(+0.12%) |
Sep 09, 2022 | 63.90 | 64.08 | 62.70 | 64.02 | 496,359 | +1.24(+1.98%) |
Sep 08, 2022 | 60.35 | 62.83 | 60.20 | 62.78 | 385,861 | +2.09(+3.44%) |
Sep 07, 2022 | 59.21 | 60.80 | 58.09 | 60.69 | 441,312 | +1.49(+2.52%) |
Sep 06, 2022 | 59.31 | 60.34 | 58.95 | 59.20 | 310,443 | +0.27(+0.46%) |
Sep 02, 2022 | 59.27 | 60.31 | 58.53 | 58.93 | 337,879 | +0.58(+0.99%) |
Sep 01, 2022 | 59.52 | 60.05 | 57.15 | 58.35 | 667,190 | -2.36(-3.89%) |
Aug 31, 2022 | 64.00 | 64.00 | 60.66 | 60.71 | 992,821 | -2.41(-3.82%) |
Aug 30, 2022 | 63.44 | 63.87 | 61.60 | 63.12 | 679,335 | +0.33(+0.53%) |
Aug 29, 2022 | 62.18 | 63.60 | 62.18 | 62.79 | 492,248 | -0.28(-0.44%) |
Aug 26, 2022 | 64.75 | 64.96 | 62.97 | 63.07 | 332,886 | -1.59(-2.46%) |
Aug 25, 2022 | 64.37 | 64.97 | 63.30 | 64.66 | 302,571 | +1.09(+1.71%) |
Aug 24, 2022 | 62.94 | 64.42 | 62.76 | 63.57 | 293,141 | +0.80(+1.27%) |
Aug 23, 2022 | 62.00 | 63.31 | 61.84 | 62.77 | 420,899 | +0.84(+1.36%) |
Aug 22, 2022 | 62.13 | 63.00 | 61.55 | 61.93 | 406,160 | -1.42(-2.24%) |
Aug 19, 2022 | 64.42 | 64.55 | 62.86 | 63.35 | 539,070 | -1.61(-2.48%) |
Aug 18, 2022 | 67.70 | 67.70 | 64.65 | 64.96 | 651,834 | -2.12(-3.16%) |
Aug 17, 2022 | 66.61 | 67.60 | 66.31 | 67.08 | 421,042 | -0.44(-0.65%) |
Aug 16, 2022 | 67.54 | 68.17 | 65.73 | 67.52 | 837,058 | -0.26(-0.38%) |
Aug 15, 2022 | 69.00 | 69.87 | 67.67 | 67.78 | 1,067,890 | -1.63(-2.35%) |
Aug 12, 2022 | 68.93 | 69.54 | 68.04 | 69.41 | 406,185 | +1.05(+1.54%) |
Aug 11, 2022 | 68.79 | 69.69 | 67.53 | 68.36 | 368,860 | -0.64(-0.93%) |
Aug 10, 2022 | 69.50 | 70.40 | 68.71 | 69.00 | 513,956 | +1.45(+2.15%) |
Aug 09, 2022 | 66.74 | 67.56 | 65.27 | 67.55 | 463,439 | +0.38(+0.57%) |
Aug 08, 2022 | 67.40 | 69.35 | 66.62 | 67.17 | 827,732 | -0.36(-0.53%) |
Aug 05, 2022 | 62.67 | 68.10 | 61.25 | 67.53 | 1,253,342 | +6.21(+10.13%) |
Aug 04, 2022 | 62.27 | 63.28 | 60.82 | 61.32 | 1,480,163 | -1.35(-2.15%) |
Aug 03, 2022 | 61.92 | 62.95 | 61.74 | 62.67 | 955,115 | +1.63(+2.67%) |
Aug 02, 2022 | 59.79 | 61.60 | 59.79 | 61.04 | 1,278,287 | +0.75(+1.24%) |
Aug 01, 2022 | 60.26 | 61.66 | 58.61 | 60.29 | 509,537 | -0.38(-0.63%) |
Jul 29, 2022 | 61.67 | 61.94 | 60.35 | 60.67 | 566,316 | -0.90(-1.46%) |
Jul 28, 2022 | 60.05 | 62.92 | 60.05 | 61.57 | 539,172 | +0.68(+1.12%) |
Jul 27, 2022 | 59.58 | 61.20 | 58.91 | 60.89 | 541,164 | +2.01(+3.41%) |
Jul 26, 2022 | 60.25 | 60.25 | 58.09 | 58.88 | 688,870 | -1.46(-2.42%) |
Jul 25, 2022 | 61.98 | 61.98 | 59.95 | 60.34 | 654,750 | -1.94(-3.11%) |
Jul 22, 2022 | 62.09 | 63.04 | 61.52 | 62.28 | 959,367 | -0.26(-0.42%) |
Jul 21, 2022 | 61.71 | 63.39 | 61.04 | 62.54 | 1,324,486 | +0.99(+1.61%) |
Jul 20, 2022 | 53.10 | 61.70 | 52.46 | 61.55 | 3,286,599 | +9.18(+17.53%) |
Jul 19, 2022 | 52.25 | 52.53 | 51.09 | 52.37 | 323,033 | +0.71(+1.37%) |
Jul 18, 2022 | 52.51 | 53.47 | 51.42 | 51.66 | 315,884 | -0.01(-0.02%) |
Jul 15, 2022 | 51.44 | 52.11 | 50.54 | 51.67 | 389,205 | +0.86(+1.69%) |
Jul 14, 2022 | 51.51 | 51.54 | 49.79 | 50.81 | 518,891 | -1.18(-2.27%) |
Jul 13, 2022 | 51.63 | 52.48 | 50.32 | 51.99 | 363,374 | -0.64(-1.22%) |
Jul 12, 2022 | 54.87 | 54.95 | 51.79 | 52.63 | 719,102 | -1.54(-2.84%) |
Jul 11, 2022 | 54.48 | 54.88 | 53.05 | 54.17 | 936,596 | -2.16(-3.83%) |
Jul 08, 2022 | 55.92 | 57.38 | 55.50 | 56.33 | 411,355 | -0.43(-0.76%) |
Jul 07, 2022 | 53.22 | 56.82 | 52.49 | 56.76 | 947,481 | +4.52(+8.65%) |
Jul 06, 2022 | 53.07 | 53.84 | 51.90 | 52.24 | 420,848 | -0.85(-1.60%) |
Jul 05, 2022 | 51.24 | 53.31 | 50.85 | 53.09 | 721,407 | +1.36(+2.63%) |