Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.44 | 57.36 | 54.73 | 55.22 | 430,556 | +0.06(+0.11%) |
Sep 29, 2022 | 54.84 | 55.20 | 54.31 | 55.16 | 152,596 | -0.39(-0.70%) |
Sep 28, 2022 | 54.53 | 56.10 | 53.97 | 55.55 | 167,260 | +1.72(+3.20%) |
Sep 27, 2022 | 54.46 | 54.84 | 53.19 | 53.83 | 126,288 | +0.04(+0.07%) |
Sep 26, 2022 | 53.70 | 54.92 | 53.56 | 53.79 | 142,672 | -0.35(-0.65%) |
Sep 23, 2022 | 54.35 | 54.57 | 53.44 | 54.14 | 123,172 | -0.76(-1.38%) |
Sep 22, 2022 | 55.38 | 55.39 | 54.18 | 54.90 | 93,593 | -1.03(-1.84%) |
Sep 21, 2022 | 56.84 | 57.22 | 55.59 | 55.93 | 122,835 | -0.06(-0.11%) |
Sep 20, 2022 | 56.78 | 56.78 | 55.52 | 55.99 | 94,805 | -1.46(-2.54%) |
Sep 19, 2022 | 55.51 | 57.53 | 55.50 | 57.45 | 108,608 | +1.61(+2.88%) |
Sep 16, 2022 | 56.37 | 56.37 | 54.88 | 55.84 | 495,226 | -1.22(-2.14%) |
Sep 15, 2022 | 56.79 | 57.65 | 56.71 | 57.06 | 133,545 | -0.12(-0.21%) |
Sep 14, 2022 | 57.99 | 57.99 | 56.52 | 57.18 | 152,360 | -0.90(-1.55%) |
Sep 13, 2022 | 58.78 | 59.08 | 57.69 | 58.08 | 137,063 | -1.97(-3.28%) |
Sep 12, 2022 | 59.91 | 60.28 | 59.53 | 60.05 | 96,157 | +0.70(+1.18%) |
Sep 09, 2022 | 59.28 | 59.95 | 59.05 | 59.35 | 84,585 | +0.46(+0.78%) |
Sep 08, 2022 | 57.16 | 59.00 | 56.73 | 58.89 | 129,423 | +1.23(+2.13%) |
Sep 07, 2022 | 56.19 | 57.68 | 56.03 | 57.66 | 126,108 | +1.45(+2.58%) |
Sep 06, 2022 | 57.43 | 57.43 | 55.95 | 56.21 | 186,184 | -0.83(-1.46%) |
Sep 02, 2022 | 57.55 | 57.88 | 56.90 | 57.04 | 306,129 | -0.24(-0.42%) |
Sep 01, 2022 | 56.58 | 57.31 | 56.11 | 57.28 | 136,180 | +0.22(+0.39%) |
Aug 31, 2022 | 57.36 | 57.52 | 56.46 | 57.06 | 147,248 | -0.29(-0.51%) |
Aug 30, 2022 | 58.67 | 58.96 | 57.02 | 57.35 | 130,929 | -1.13(-1.93%) |
Aug 29, 2022 | 58.51 | 58.80 | 57.84 | 58.48 | 105,676 | -0.58(-0.98%) |
Aug 26, 2022 | 61.84 | 61.84 | 58.82 | 59.06 | 95,677 | -2.87(-4.63%) |
Aug 25, 2022 | 60.62 | 62.13 | 60.42 | 61.93 | 146,267 | +1.13(+1.86%) |
Aug 24, 2022 | 59.49 | 61.00 | 58.62 | 60.80 | 112,146 | +0.98(+1.64%) |
Aug 23, 2022 | 60.35 | 60.67 | 59.79 | 59.82 | 112,819 | -0.80(-1.32%) |
Aug 22, 2022 | 61.02 | 61.50 | 59.97 | 60.62 | 96,549 | -1.12(-1.81%) |
Aug 19, 2022 | 63.08 | 63.08 | 61.38 | 61.74 | 140,049 | -1.72(-2.71%) |
Aug 18, 2022 | 63.05 | 63.51 | 62.93 | 63.46 | 114,540 | +0.22(+0.35%) |
Aug 17, 2022 | 62.74 | 64.04 | 62.24 | 63.24 | 153,741 | -0.16(-0.25%) |
Aug 16, 2022 | 63.80 | 64.11 | 62.95 | 63.40 | 194,187 | -0.56(-0.88%) |
Aug 15, 2022 | 61.65 | 63.97 | 61.65 | 63.96 | 118,660 | +1.81(+2.91%) |
Aug 12, 2022 | 60.75 | 62.15 | 60.40 | 62.15 | 90,932 | +1.55(+2.56%) |
Aug 11, 2022 | 61.35 | 61.51 | 60.46 | 60.60 | 81,738 | +0.07(+0.12%) |
Aug 10, 2022 | 59.90 | 60.80 | 59.53 | 60.53 | 192,827 | +1.67(+2.84%) |
Aug 09, 2022 | 59.88 | 59.88 | 58.27 | 58.86 | 171,357 | -1.01(-1.69%) |
Aug 08, 2022 | 60.05 | 60.88 | 59.04 | 59.87 | 162,854 | +0.32(+0.54%) |
Aug 05, 2022 | 58.12 | 59.63 | 56.93 | 59.55 | 357,304 | +2.18(+3.80%) |
Aug 04, 2022 | 58.55 | 58.80 | 57.28 | 57.37 | 197,753 | -0.87(-1.49%) |
Aug 03, 2022 | 59.36 | 59.53 | 58.20 | 58.24 | 235,493 | -0.53(-0.90%) |
Aug 02, 2022 | 58.98 | 59.49 | 58.07 | 58.77 | 155,416 | -0.30(-0.51%) |
Aug 01, 2022 | 58.64 | 59.62 | 57.99 | 59.07 | 236,973 | -0.06(-0.10%) |
Jul 29, 2022 | 58.38 | 59.46 | 58.27 | 59.13 | 131,416 | +0.75(+1.28%) |
Jul 28, 2022 | 56.93 | 58.44 | 56.74 | 58.38 | 149,438 | +1.88(+3.33%) |
Jul 27, 2022 | 56.67 | 56.94 | 56.20 | 56.50 | 180,374 | -0.07(-0.12%) |
Jul 26, 2022 | 56.15 | 57.06 | 55.61 | 56.57 | 154,678 | +0.52(+0.93%) |
Jul 25, 2022 | 56.35 | 56.90 | 55.71 | 56.05 | 153,934 | -0.55(-0.97%) |
Jul 22, 2022 | 56.81 | 57.43 | 55.99 | 56.60 | 111,843 | -0.01(-0.02%) |
Jul 21, 2022 | 55.09 | 56.74 | 54.19 | 56.61 | 157,539 | +1.10(+1.98%) |
Jul 20, 2022 | 54.52 | 55.67 | 54.21 | 55.51 | 190,658 | +1.13(+2.08%) |
Jul 19, 2022 | 52.62 | 54.58 | 52.62 | 54.38 | 193,330 | +2.43(+4.68%) |
Jul 18, 2022 | 52.43 | 52.84 | 51.68 | 51.95 | 138,618 | -0.01(-0.02%) |
Jul 15, 2022 | 51.09 | 52.02 | 50.30 | 51.96 | 176,245 | +1.74(+3.46%) |
Jul 14, 2022 | 50.89 | 51.49 | 49.67 | 50.22 | 166,660 | -1.43(-2.77%) |
Jul 13, 2022 | 52.04 | 52.48 | 51.43 | 51.65 | 107,220 | -1.00(-1.90%) |
Jul 12, 2022 | 53.81 | 54.49 | 52.59 | 52.65 | 193,173 | -1.36(-2.52%) |
Jul 11, 2022 | 54.21 | 54.63 | 53.72 | 54.01 | 105,409 | -0.44(-0.81%) |
Jul 08, 2022 | 54.30 | 54.78 | 53.90 | 54.45 | 213,027 | +0.01(+0.02%) |
Jul 07, 2022 | 53.84 | 54.50 | 53.22 | 54.44 | 233,083 | +0.96(+1.80%) |
Jul 06, 2022 | 52.81 | 53.83 | 52.33 | 53.48 | 123,747 | +0.37(+0.70%) |
Jul 05, 2022 | 52.63 | 53.44 | 51.65 | 53.11 | 269,220 | -0.33(-0.62%) |