Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.78 | 53.53 | 52.74 | 53.03 | 1,160 | -0.31(-0.59%) |
Sep 29, 2022 | 52.98 | 53.34 | 52.60 | 53.34 | 2,164 | -0.69(-1.27%) |
Sep 28, 2022 | 52.88 | 54.03 | 52.69 | 54.03 | 5,163 | +1.95(+3.74%) |
Sep 27, 2022 | 51.64 | 52.35 | 51.64 | 52.09 | 1,025 | +0.50(+0.97%) |
Sep 26, 2022 | 52.61 | 52.94 | 51.41 | 51.59 | 7,142 | -1.37(-2.59%) |
Sep 23, 2022 | 54.16 | 54.16 | 52.69 | 52.96 | 5,503 | -3.92(-6.88%) |
Sep 22, 2022 | 57.16 | 57.16 | 56.88 | 56.88 | 944 | -0.80(-1.38%) |
Sep 21, 2022 | 58.75 | 58.85 | 57.67 | 57.67 | 4,046 | -0.79(-1.36%) |
Sep 20, 2022 | 58.43 | 58.47 | 57.95 | 58.47 | 982 | -0.49(-0.83%) |
Sep 19, 2022 | 56.99 | 58.95 | 56.99 | 58.95 | 17,038 | +0.44(+0.75%) |
Sep 16, 2022 | 58.88 | 58.88 | 57.97 | 58.52 | 1,742 | -1.48(-2.47%) |
Sep 15, 2022 | 60.13 | 60.44 | 60.00 | 60.00 | 669 | -0.70(-1.15%) |
Sep 14, 2022 | 60.20 | 60.94 | 60.20 | 60.70 | 1,113 | +1.47(+2.48%) |
Sep 13, 2022 | 60.07 | 60.07 | 59.23 | 59.23 | 1,062 | -1.20(-1.98%) |
Sep 12, 2022 | 60.27 | 60.43 | 60.27 | 60.43 | 1,105 | +0.91(+1.53%) |
Sep 09, 2022 | 59.27 | 59.60 | 59.27 | 59.51 | 1,259 | +1.16(+1.99%) |
Sep 08, 2022 | 58.09 | 58.35 | 57.66 | 58.35 | 1,033 | +0.12(+0.21%) |
Sep 07, 2022 | 57.47 | 58.24 | 57.29 | 58.23 | 7,163 | +0.22(+0.37%) |
Sep 06, 2022 | 58.54 | 58.54 | 58.01 | 58.01 | 517 | -1.00(-1.70%) |
Sep 02, 2022 | 59.50 | 59.50 | 58.94 | 59.02 | 1,182 | +0.73(+1.25%) |
Sep 01, 2022 | 58.23 | 58.29 | 58.15 | 58.29 | 867 | -1.04(-1.76%) |
Aug 31, 2022 | 57.85 | 59.92 | 57.85 | 59.33 | 9,929 | -0.45(-0.75%) |
Aug 30, 2022 | 60.24 | 60.24 | 59.43 | 59.78 | 10,780 | -1.70(-2.77%) |
Aug 29, 2022 | 61.54 | 61.57 | 59.93 | 61.49 | 8,471 | +0.22(+0.36%) |
Aug 26, 2022 | 61.27 | 61.27 | 61.27 | 61.27 | 201 | -0.97(-1.56%) |
Aug 25, 2022 | 61.99 | 62.24 | 61.99 | 62.24 | 756 | +0.22(+0.35%) |
Aug 24, 2022 | 61.36 | 62.02 | 61.36 | 62.02 | 870 | +0.54(+0.88%) |
Aug 23, 2022 | 61.46 | 61.48 | 61.30 | 61.48 | 1,475 | +1.24(+2.05%) |
Aug 22, 2022 | 60.42 | 60.42 | 60.06 | 60.25 | 885 | -0.29(-0.48%) |
Aug 19, 2022 | 60.51 | 60.65 | 60.46 | 60.54 | 2,640 | -0.57(-0.93%) |
Aug 18, 2022 | 60.64 | 61.11 | 60.64 | 61.11 | 1,712 | +1.44(+2.41%) |
Aug 17, 2022 | 59.67 | 59.87 | 59.52 | 59.67 | 3,386 | -0.56(-0.93%) |
Aug 16, 2022 | 59.58 | 60.23 | 59.51 | 60.23 | 2,697 | +0.78(+1.31%) |
Aug 15, 2022 | 58.34 | 59.59 | 57.49 | 59.45 | 5,462 | -0.72(-1.19%) |
Aug 12, 2022 | 59.76 | 60.23 | 59.76 | 60.17 | 955 | +0.29(+0.48%) |
Aug 11, 2022 | 59.18 | 59.88 | 59.04 | 59.88 | 5,998 | +1.18(+2.01%) |
Aug 10, 2022 | 56.95 | 58.95 | 56.95 | 58.70 | 4,651 | +0.91(+1.57%) |
Aug 09, 2022 | 57.81 | 57.82 | 57.79 | 57.79 | 1,282 | +0.53(+0.92%) |
Aug 08, 2022 | 56.25 | 57.53 | 56.25 | 57.26 | 4,877 | +0.76(+1.34%) |
Aug 05, 2022 | 55.61 | 56.98 | 55.61 | 56.50 | 6,732 | -0.25(-0.45%) |
Aug 04, 2022 | 57.43 | 58.43 | 56.76 | 56.76 | 5,797 | -1.64(-2.81%) |
Aug 03, 2022 | 59.00 | 59.00 | 58.06 | 58.40 | 4,701 | +0.05(+0.08%) |
Aug 02, 2022 | 58.38 | 58.51 | 56.69 | 58.35 | 13,630 | -0.30(-0.51%) |
Aug 01, 2022 | 57.90 | 58.65 | 56.96 | 58.65 | 3,437 | -0.48(-0.81%) |
Jul 29, 2022 | 59.13 | 59.13 | 59.13 | 59.13 | 715 | +0.66(+1.13%) |
Jul 28, 2022 | 57.98 | 58.48 | 57.56 | 58.47 | 2,979 | +0.15(+0.26%) |
Jul 27, 2022 | 57.60 | 58.47 | 57.60 | 58.32 | 3,329 | +0.74(+1.29%) |
Jul 26, 2022 | 57.55 | 57.61 | 57.54 | 57.58 | 1,676 | +0.26(+0.46%) |
Jul 25, 2022 | 56.77 | 57.31 | 56.45 | 57.31 | 536 | +1.84(+3.31%) |
Jul 22, 2022 | 56.21 | 56.39 | 55.41 | 55.48 | 1,236 | -0.26(-0.47%) |
Jul 21, 2022 | 55.14 | 55.74 | 55.14 | 55.74 | 4,318 | -0.44(-0.78%) |
Jul 20, 2022 | 55.65 | 56.18 | 55.65 | 56.18 | 1,218 | +0.16(+0.28%) |
Jul 19, 2022 | 55.33 | 56.02 | 55.33 | 56.02 | 992 | +1.39(+2.54%) |
Jul 18, 2022 | 54.97 | 55.13 | 54.52 | 54.64 | 1,255 | +1.17(+2.19%) |
Jul 15, 2022 | 53.84 | 53.84 | 53.29 | 53.47 | 799 | +0.69(+1.31%) |
Jul 14, 2022 | 51.55 | 52.78 | 51.55 | 52.78 | 481 | -0.30(-0.57%) |
Jul 13, 2022 | 52.72 | 53.84 | 52.71 | 53.08 | 1,961 | +0.27(+0.51%) |
Jul 12, 2022 | 52.64 | 52.94 | 52.53 | 52.81 | 2,882 | -0.74(-1.39%) |
Jul 11, 2022 | 54.03 | 54.03 | 52.87 | 53.55 | 867 | -0.43(-0.80%) |
Jul 08, 2022 | 53.65 | 54.14 | 53.65 | 53.98 | 2,312 | +0.31(+0.58%) |
Jul 07, 2022 | 52.09 | 53.82 | 52.09 | 53.67 | 6,231 | +1.89(+3.64%) |
Jul 06, 2022 | 51.67 | 51.86 | 50.32 | 51.79 | 2,637 | -0.91(-1.73%) |
Jul 05, 2022 | 53.61 | 53.61 | 51.24 | 52.70 | 1,926 | -0.80(-1.50%) |