Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.36 | 56.09 | 54.82 | 54.92 | 1,805,515 | -0.57(-1.03%) |
Sep 29, 2022 | 55.69 | 55.73 | 54.33 | 55.49 | 2,339,827 | -0.64(-1.15%) |
Sep 28, 2022 | 54.83 | 56.50 | 54.39 | 56.14 | 2,278,665 | +1.10(+2.00%) |
Sep 27, 2022 | 55.82 | 56.02 | 54.69 | 55.04 | 2,405,711 | -0.34(-0.61%) |
Sep 26, 2022 | 54.96 | 55.83 | 54.71 | 55.38 | 1,826,757 | -0.21(-0.39%) |
Sep 23, 2022 | 56.42 | 56.45 | 55.06 | 55.59 | 2,476,434 | -1.61(-2.82%) |
Sep 22, 2022 | 57.41 | 57.57 | 56.82 | 57.20 | 1,628,622 | -0.08(-0.14%) |
Sep 21, 2022 | 58.94 | 58.99 | 57.28 | 57.28 | 1,953,136 | -1.55(-2.63%) |
Sep 20, 2022 | 59.29 | 59.31 | 58.22 | 58.83 | 1,695,237 | -0.87(-1.45%) |
Sep 19, 2022 | 58.64 | 59.75 | 58.35 | 59.70 | 1,468,209 | +0.41(+0.69%) |
Sep 16, 2022 | 58.82 | 59.38 | 58.60 | 59.29 | 1,555,627 | -0.27(-0.45%) |
Sep 15, 2022 | 59.59 | 60.28 | 59.34 | 59.56 | 1,486,972 | -0.03(-0.04%) |
Sep 14, 2022 | 59.44 | 60.08 | 59.12 | 59.59 | 1,373,954 | +0.33(+0.56%) |
Sep 13, 2022 | 60.28 | 60.57 | 58.97 | 59.25 | 2,027,142 | -2.15(-3.50%) |
Sep 12, 2022 | 61.17 | 61.51 | 60.89 | 61.40 | 2,072,433 | +0.89(+1.47%) |
Sep 09, 2022 | 59.68 | 60.67 | 59.65 | 60.52 | 1,733,906 | +1.55(+2.63%) |
Sep 08, 2022 | 57.90 | 58.99 | 57.60 | 58.97 | 1,991,623 | +0.82(+1.42%) |
Sep 07, 2022 | 56.89 | 58.16 | 56.66 | 58.14 | 1,467,183 | +0.86(+1.50%) |
Sep 06, 2022 | 58.65 | 58.67 | 57.10 | 57.28 | 2,074,164 | -0.99(-1.69%) |
Sep 02, 2022 | 58.30 | 59.00 | 57.97 | 58.27 | 2,757,320 | +0.71(+1.23%) |
Sep 01, 2022 | 57.33 | 57.62 | 56.42 | 57.56 | 2,085,087 | -0.05(-0.09%) |
Aug 31, 2022 | 58.32 | 58.44 | 57.50 | 57.62 | 2,048,921 | -0.81(-1.38%) |
Aug 30, 2022 | 59.33 | 59.45 | 58.12 | 58.42 | 1,949,948 | -0.86(-1.45%) |
Aug 29, 2022 | 59.38 | 59.56 | 58.52 | 59.28 | 2,206,637 | -0.36(-0.60%) |
Aug 26, 2022 | 60.19 | 60.92 | 59.44 | 59.64 | 2,493,443 | -0.01(-0.01%) |
Aug 25, 2022 | 59.95 | 60.50 | 59.50 | 59.65 | 1,936,778 | +0.68(+1.15%) |
Aug 24, 2022 | 58.86 | 59.19 | 58.70 | 58.97 | 1,818,753 | -0.33(-0.56%) |
Aug 23, 2022 | 58.88 | 59.64 | 58.35 | 59.30 | 1,959,644 | +0.42(+0.71%) |
Aug 22, 2022 | 59.50 | 59.55 | 58.58 | 58.88 | 2,721,642 | -1.39(-2.30%) |
Aug 19, 2022 | 60.77 | 60.91 | 59.88 | 60.27 | 1,802,915 | -0.99(-1.62%) |
Aug 18, 2022 | 61.30 | 61.50 | 61.09 | 61.26 | 1,603,851 | +0.01(+0.01%) |
Aug 17, 2022 | 61.06 | 61.32 | 60.80 | 61.25 | 1,789,409 | -0.47(-0.77%) |
Aug 16, 2022 | 60.61 | 61.89 | 60.43 | 61.73 | 1,644,401 | +1.26(+2.09%) |
Aug 15, 2022 | 59.83 | 60.56 | 59.63 | 60.46 | 1,351,077 | -0.17(-0.28%) |
Aug 12, 2022 | 60.02 | 60.69 | 59.79 | 60.63 | 1,298,266 | +0.81(+1.36%) |
Aug 11, 2022 | 59.86 | 60.30 | 59.71 | 59.82 | 1,384,647 | +0.45(+0.75%) |
Aug 10, 2022 | 58.26 | 59.55 | 58.03 | 59.37 | 3,173,875 | +1.84(+3.19%) |
Aug 09, 2022 | 57.96 | 58.05 | 57.31 | 57.53 | 1,651,968 | -0.47(-0.80%) |
Aug 08, 2022 | 58.15 | 58.37 | 57.81 | 58.00 | 2,068,645 | +0.26(+0.45%) |
Aug 05, 2022 | 57.31 | 57.86 | 57.22 | 57.74 | 2,045,056 | -0.08(-0.14%) |
Aug 04, 2022 | 57.75 | 58.50 | 57.28 | 57.82 | 2,737,127 | -0.68(-1.16%) |
Aug 03, 2022 | 57.97 | 58.71 | 57.58 | 58.50 | 1,369,591 | +0.88(+1.52%) |
Aug 02, 2022 | 57.55 | 57.95 | 57.00 | 57.62 | 1,899,879 | -0.15(-0.26%) |
Aug 01, 2022 | 57.88 | 58.02 | 57.41 | 57.78 | 1,131,614 | -0.40(-0.69%) |
Jul 29, 2022 | 57.35 | 58.38 | 57.31 | 58.18 | 1,774,823 | +0.82(+1.44%) |
Jul 28, 2022 | 57.46 | 57.60 | 56.68 | 57.36 | 2,010,862 | -0.23(-0.40%) |
Jul 27, 2022 | 56.74 | 57.81 | 56.61 | 57.59 | 2,158,324 | +1.02(+1.80%) |
Jul 26, 2022 | 57.12 | 57.59 | 56.52 | 56.57 | 1,760,359 | -0.96(-1.67%) |
Jul 25, 2022 | 57.36 | 57.88 | 57.21 | 57.53 | 2,197,333 | +0.64(+1.12%) |
Jul 22, 2022 | 57.16 | 57.59 | 56.55 | 56.89 | 1,170,660 | -0.30(-0.53%) |
Jul 21, 2022 | 57.07 | 57.34 | 56.53 | 57.19 | 1,236,307 | +0.05(+0.09%) |
Jul 20, 2022 | 56.98 | 57.20 | 56.61 | 57.14 | 1,339,440 | +0.12(+0.20%) |
Jul 19, 2022 | 55.62 | 57.20 | 55.62 | 57.02 | 3,168,820 | +2.06(+3.75%) |
Jul 18, 2022 | 55.25 | 55.63 | 54.79 | 54.96 | 1,985,583 | +0.76(+1.40%) |
Jul 15, 2022 | 54.11 | 54.25 | 53.55 | 54.20 | 2,200,696 | +0.76(+1.42%) |
Jul 14, 2022 | 53.17 | 53.68 | 52.51 | 53.44 | 3,256,166 | -1.68(-3.05%) |
Jul 13, 2022 | 54.78 | 55.23 | 54.11 | 55.13 | 2,285,922 | -0.47(-0.84%) |
Jul 12, 2022 | 55.98 | 56.13 | 55.37 | 55.59 | 2,629,143 | -0.80(-1.41%) |
Jul 11, 2022 | 57.10 | 57.17 | 56.31 | 56.39 | 2,201,731 | -1.10(-1.92%) |
Jul 08, 2022 | 57.18 | 57.70 | 56.73 | 57.49 | 1,673,553 | +0.61(+1.07%) |
Jul 07, 2022 | 57.02 | 57.88 | 56.74 | 56.88 | 6,712,418 | +0.57(+1.02%) |
Jul 06, 2022 | 56.69 | 56.90 | 55.71 | 56.31 | 4,010,357 | -0.41(-0.73%) |
Jul 05, 2022 | 56.59 | 56.94 | 55.78 | 56.72 | 2,564,294 | -1.75(-2.99%) |