Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.77 | 49.06 | 48.05 | 48.06 | 868,660 | -0.20(-0.41%) |
Sep 29, 2022 | 48.96 | 49.03 | 48.19 | 48.26 | 993,258 | -1.04(-2.12%) |
Sep 28, 2022 | 49.43 | 49.65 | 48.74 | 49.30 | 1,112,512 | +1.28(+2.66%) |
Sep 27, 2022 | 49.83 | 49.95 | 47.68 | 48.02 | 1,098,043 | -1.91(-3.83%) |
Sep 26, 2022 | 49.98 | 50.61 | 49.40 | 49.94 | 1,119,512 | -2.59(-4.94%) |
Sep 23, 2022 | 52.59 | 52.68 | 51.97 | 52.53 | 744,156 | -2.18(-3.99%) |
Sep 22, 2022 | 55.05 | 55.13 | 54.44 | 54.71 | 332,777 | -0.09(-0.17%) |
Sep 21, 2022 | 55.56 | 55.90 | 54.80 | 54.80 | 366,888 | -0.18(-0.32%) |
Sep 20, 2022 | 55.52 | 55.58 | 54.74 | 54.98 | 469,949 | -1.00(-1.78%) |
Sep 19, 2022 | 55.49 | 56.07 | 55.38 | 55.98 | 404,683 | +0.05(+0.08%) |
Sep 16, 2022 | 55.67 | 56.14 | 55.67 | 55.93 | 323,628 | +0.13(+0.23%) |
Sep 15, 2022 | 56.61 | 56.64 | 55.77 | 55.80 | 586,383 | -1.73(-3.00%) |
Sep 14, 2022 | 57.52 | 58.04 | 57.29 | 57.53 | 417,792 | -0.69(-1.19%) |
Sep 13, 2022 | 58.85 | 59.23 | 58.16 | 58.22 | 486,333 | -1.09(-1.84%) |
Sep 12, 2022 | 59.18 | 59.80 | 59.01 | 59.31 | 428,419 | +0.69(+1.18%) |
Sep 09, 2022 | 58.59 | 58.87 | 58.34 | 58.62 | 323,490 | +0.82(+1.42%) |
Sep 08, 2022 | 57.57 | 58.26 | 57.48 | 57.80 | 540,752 | -0.66(-1.13%) |
Sep 07, 2022 | 58.31 | 58.47 | 58.05 | 58.46 | 366,963 | -0.05(-0.08%) |
Sep 06, 2022 | 58.64 | 59.14 | 58.22 | 58.51 | 548,981 | +0.54(+0.93%) |
Sep 02, 2022 | 58.40 | 58.93 | 57.80 | 57.97 | 403,381 | -0.85(-1.44%) |
Sep 01, 2022 | 58.52 | 59.05 | 58.29 | 58.82 | 618,843 | -0.12(-0.21%) |
Aug 31, 2022 | 59.79 | 59.91 | 58.89 | 58.94 | 819,375 | -2.64(-4.29%) |
Aug 30, 2022 | 62.87 | 63.00 | 61.45 | 61.58 | 878,002 | -1.88(-2.97%) |
Aug 29, 2022 | 62.66 | 63.73 | 62.66 | 63.46 | 226,479 | +0.45(+0.71%) |
Aug 26, 2022 | 64.08 | 64.28 | 62.98 | 63.01 | 321,100 | -0.94(-1.47%) |
Aug 25, 2022 | 63.60 | 63.95 | 63.34 | 63.95 | 286,880 | -0.10(-0.16%) |
Aug 24, 2022 | 63.85 | 64.22 | 63.67 | 64.06 | 403,601 | -0.55(-0.85%) |
Aug 23, 2022 | 64.62 | 64.92 | 64.29 | 64.61 | 538,462 | -0.90(-1.38%) |
Aug 22, 2022 | 65.73 | 65.93 | 65.43 | 65.51 | 407,558 | +0.05(+0.07%) |
Aug 19, 2022 | 65.44 | 65.76 | 65.10 | 65.47 | 363,326 | -0.56(-0.85%) |
Aug 18, 2022 | 66.41 | 66.59 | 65.82 | 66.02 | 419,504 | -0.58(-0.87%) |
Aug 17, 2022 | 66.15 | 66.76 | 65.95 | 66.60 | 360,831 | -0.11(-0.17%) |
Aug 16, 2022 | 66.43 | 66.95 | 66.35 | 66.72 | 293,979 | +0.80(+1.22%) |
Aug 15, 2022 | 65.87 | 66.04 | 65.54 | 65.91 | 266,627 | +0.23(+0.36%) |
Aug 12, 2022 | 65.13 | 65.73 | 65.09 | 65.68 | 260,945 | +0.89(+1.37%) |
Aug 11, 2022 | 65.37 | 65.37 | 64.73 | 64.79 | 346,032 | -0.72(-1.10%) |
Aug 10, 2022 | 65.63 | 65.90 | 65.29 | 65.51 | 246,718 | +0.15(+0.23%) |
Aug 09, 2022 | 64.81 | 65.66 | 64.81 | 65.36 | 236,332 | +0.71(+1.10%) |
Aug 08, 2022 | 65.04 | 65.12 | 64.33 | 64.65 | 314,392 | +0.72(+1.12%) |
Aug 05, 2022 | 63.95 | 64.06 | 63.21 | 63.94 | 318,168 | -0.99(-1.52%) |
Aug 04, 2022 | 64.75 | 65.22 | 64.64 | 64.92 | 331,088 | -0.21(-0.32%) |
Aug 03, 2022 | 65.27 | 65.27 | 64.38 | 65.13 | 401,945 | -0.22(-0.34%) |
Aug 02, 2022 | 66.04 | 66.13 | 65.33 | 65.35 | 503,252 | +0.64(+0.99%) |
Aug 01, 2022 | 65.04 | 65.10 | 64.48 | 64.71 | 458,164 | -0.21(-0.33%) |
Jul 29, 2022 | 64.30 | 65.05 | 64.18 | 64.92 | 259,309 | +0.85(+1.32%) |
Jul 28, 2022 | 62.97 | 64.11 | 62.76 | 64.08 | 268,651 | +0.65(+1.03%) |
Jul 27, 2022 | 63.19 | 63.53 | 62.82 | 63.42 | 273,651 | -0.11(-0.18%) |
Jul 26, 2022 | 63.19 | 63.61 | 63.17 | 63.53 | 322,998 | +0.51(+0.81%) |
Jul 25, 2022 | 62.30 | 63.02 | 62.18 | 63.02 | 305,742 | +0.94(+1.52%) |
Jul 22, 2022 | 61.45 | 62.31 | 61.45 | 62.08 | 353,293 | +1.40(+2.31%) |
Jul 21, 2022 | 60.11 | 60.81 | 59.95 | 60.68 | 330,046 | -1.11(-1.80%) |
Jul 20, 2022 | 62.46 | 62.50 | 61.67 | 61.79 | 387,258 | -0.60(-0.96%) |
Jul 19, 2022 | 62.45 | 62.69 | 62.34 | 62.39 | 346,662 | +0.51(+0.83%) |
Jul 18, 2022 | 61.97 | 62.48 | 61.85 | 61.87 | 315,299 | +0.05(+0.08%) |
Jul 15, 2022 | 61.52 | 61.87 | 61.19 | 61.83 | 385,870 | +0.62(+1.02%) |
Jul 14, 2022 | 60.37 | 61.31 | 60.16 | 61.20 | 377,305 | +0.01(+0.02%) |
Jul 13, 2022 | 60.62 | 61.62 | 60.61 | 61.19 | 297,061 | +0.55(+0.91%) |
Jul 12, 2022 | 60.93 | 61.16 | 60.51 | 60.64 | 452,610 | -0.08(-0.14%) |
Jul 11, 2022 | 60.33 | 60.90 | 60.18 | 60.73 | 371,989 | +0.44(+0.73%) |
Jul 08, 2022 | 60.25 | 60.61 | 60.06 | 60.29 | 359,297 | -0.50(-0.83%) |
Jul 07, 2022 | 60.76 | 60.93 | 60.35 | 60.79 | 365,098 | -0.10(-0.17%) |
Jul 06, 2022 | 61.05 | 61.43 | 60.38 | 60.90 | 613,465 | +0.51(+0.85%) |
Jul 05, 2022 | 60.74 | 60.81 | 59.58 | 60.38 | 641,058 | -1.15(-1.86%) |