Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 52.77 | 53.37 | 52.37 | 52.37 | 5,662 | -0.69(-1.29%) |
Sep 29, 2022 | 52.89 | 53.12 | 52.87 | 53.05 | 9,052 | -0.62(-1.16%) |
Sep 28, 2022 | 53.22 | 53.78 | 53.22 | 53.68 | 1,823 | +1.01(+1.92%) |
Sep 27, 2022 | 53.23 | 53.40 | 52.40 | 52.66 | 3,633 | -0.28(-0.53%) |
Sep 26, 2022 | 53.33 | 53.46 | 52.93 | 52.95 | 7,700 | -0.52(-0.98%) |
Sep 23, 2022 | 53.56 | 53.64 | 52.91 | 53.47 | 9,998 | -1.08(-1.98%) |
Sep 22, 2022 | 54.91 | 54.91 | 54.32 | 54.55 | 9,486 | -0.19(-0.34%) |
Sep 21, 2022 | 55.86 | 56.01 | 54.73 | 54.73 | 6,074 | -0.72(-1.31%) |
Sep 20, 2022 | 55.78 | 55.78 | 55.11 | 55.46 | 14,709 | -0.98(-1.74%) |
Sep 19, 2022 | 56.25 | 56.44 | 56.04 | 56.44 | 4,340 | +0.28(+0.50%) |
Sep 16, 2022 | 56.16 | 56.16 | 55.94 | 56.16 | 5,528 | -0.37(-0.65%) |
Sep 15, 2022 | 56.79 | 56.90 | 56.41 | 56.53 | 3,493 | -0.21(-0.37%) |
Sep 14, 2022 | 56.68 | 56.90 | 56.63 | 56.73 | 1,988 | +0.06(+0.10%) |
Sep 13, 2022 | 57.61 | 57.61 | 56.68 | 56.68 | 7,284 | -1.65(-2.82%) |
Sep 12, 2022 | 58.10 | 58.49 | 58.10 | 58.32 | 4,312 | +0.52(+0.90%) |
Sep 09, 2022 | 57.67 | 57.80 | 57.58 | 57.80 | 4,062 | +0.67(+1.16%) |
Sep 08, 2022 | 56.60 | 57.16 | 56.60 | 57.14 | 7,992 | +0.35(+0.62%) |
Sep 07, 2022 | 56.02 | 56.81 | 55.99 | 56.79 | 4,832 | +0.89(+1.59%) |
Sep 06, 2022 | 56.53 | 56.53 | 55.90 | 55.90 | 4,581 | -0.12(-0.21%) |
Sep 02, 2022 | 56.86 | 57.16 | 56.02 | 56.02 | 7,698 | -0.42(-0.75%) |
Sep 01, 2022 | 56.05 | 56.44 | 55.90 | 56.44 | 19,209 | +0.00(+0.01%) |
Aug 31, 2022 | 56.86 | 56.86 | 56.42 | 56.44 | 11,668 | -0.32(-0.56%) |
Aug 30, 2022 | 57.16 | 57.16 | 56.76 | 56.76 | 1,953 | -0.73(-1.28%) |
Aug 29, 2022 | 57.30 | 57.74 | 57.30 | 57.49 | 3,583 | -0.10(-0.18%) |
Aug 26, 2022 | 58.25 | 58.25 | 57.59 | 57.59 | 1,110 | -1.38(-2.35%) |
Aug 25, 2022 | 58.67 | 58.98 | 58.61 | 58.98 | 3,223 | +0.53(+0.91%) |
Aug 24, 2022 | 58.36 | 58.48 | 58.20 | 58.45 | 1,785 | +0.05(+0.08%) |
Aug 23, 2022 | 58.66 | 58.66 | 58.30 | 58.40 | 9,079 | -0.17(-0.30%) |
Aug 22, 2022 | 58.91 | 58.91 | 58.52 | 58.57 | 8,659 | -0.91(-1.54%) |
Aug 19, 2022 | 59.58 | 59.58 | 59.38 | 59.49 | 2,761 | -0.35(-0.59%) |
Aug 18, 2022 | 59.76 | 59.95 | 59.66 | 59.84 | 2,274 | +0.19(+0.31%) |
Aug 17, 2022 | 59.73 | 59.85 | 59.57 | 59.65 | 2,990 | -0.25(-0.42%) |
Aug 16, 2022 | 59.78 | 59.99 | 59.78 | 59.91 | 29,125 | +0.27(+0.46%) |
Aug 15, 2022 | 59.39 | 59.69 | 59.39 | 59.63 | 3,157 | +0.06(+0.11%) |
Aug 12, 2022 | 59.25 | 59.57 | 59.25 | 59.57 | 1,685 | +0.73(+1.24%) |
Aug 11, 2022 | 59.14 | 59.18 | 58.84 | 58.84 | 2,167 | +0.15(+0.25%) |
Aug 10, 2022 | 58.66 | 58.70 | 58.62 | 58.69 | 8,136 | +0.73(+1.27%) |
Aug 09, 2022 | 58.13 | 58.14 | 57.89 | 57.96 | 1,833 | -0.02(-0.03%) |
Aug 08, 2022 | 58.32 | 58.32 | 57.96 | 57.98 | 4,095 | +0.11(+0.20%) |
Aug 05, 2022 | 57.71 | 57.86 | 57.57 | 57.86 | 2,733 | +0.21(+0.37%) |
Aug 04, 2022 | 57.87 | 57.87 | 57.65 | 57.65 | 2,703 | -0.53(-0.91%) |
Aug 03, 2022 | 58.11 | 58.18 | 58.11 | 58.18 | 2,261 | +0.50(+0.87%) |
Aug 02, 2022 | 57.93 | 58.05 | 57.67 | 57.67 | 1,797 | -0.38(-0.65%) |
Aug 01, 2022 | 57.87 | 58.15 | 57.87 | 58.05 | 1,722 | -0.17(-0.29%) |
Jul 29, 2022 | 58.03 | 58.31 | 57.98 | 58.22 | 4,047 | +0.49(+0.85%) |
Jul 28, 2022 | 57.60 | 57.83 | 57.52 | 57.73 | 1,754 | +0.39(+0.68%) |
Jul 27, 2022 | 56.66 | 57.34 | 56.66 | 57.34 | 4,994 | +0.61(+1.07%) |
Jul 26, 2022 | 56.49 | 56.78 | 56.49 | 56.73 | 2,994 | -0.07(-0.12%) |
Jul 25, 2022 | 56.72 | 56.86 | 56.61 | 56.80 | 5,904 | +0.47(+0.84%) |
Jul 22, 2022 | 56.69 | 56.71 | 56.25 | 56.32 | 3,395 | -0.27(-0.48%) |
Jul 21, 2022 | 56.35 | 56.60 | 56.21 | 56.60 | 2,027 | +0.14(+0.25%) |
Jul 20, 2022 | 56.48 | 56.66 | 56.21 | 56.45 | 6,966 | -0.24(-0.42%) |
Jul 19, 2022 | 56.35 | 56.69 | 56.35 | 56.69 | 14,662 | +1.12(+2.02%) |
Jul 18, 2022 | 56.60 | 56.60 | 55.45 | 55.57 | 8,109 | -0.43(-0.76%) |
Jul 15, 2022 | 55.90 | 56.02 | 55.88 | 55.99 | 7,062 | +0.88(+1.60%) |
Jul 14, 2022 | 54.51 | 55.12 | 54.51 | 55.12 | 4,037 | -0.71(-1.27%) |
Jul 13, 2022 | 55.27 | 55.92 | 55.27 | 55.82 | 4,169 | -0.17(-0.30%) |
Jul 12, 2022 | 56.46 | 56.57 | 55.99 | 55.99 | 7,290 | -0.31(-0.55%) |
Jul 11, 2022 | 56.21 | 56.46 | 56.21 | 56.30 | 4,868 | -0.30(-0.54%) |
Jul 08, 2022 | 56.63 | 56.85 | 56.59 | 56.61 | 2,632 | -0.01(-0.03%) |
Jul 07, 2022 | 56.70 | 56.70 | 56.52 | 56.62 | 4,078 | +0.34(+0.61%) |
Jul 06, 2022 | 56.22 | 56.57 | 55.91 | 56.28 | 4,350 | +0.05(+0.10%) |
Jul 05, 2022 | 56.60 | 56.60 | 55.30 | 56.22 | 5,096 | -0.68(-1.20%) |