Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.65 | 49.23 | 48.11 | 48.21 | 2,234 | -0.79(-1.61%) |
Sep 29, 2022 | 49.59 | 49.59 | 48.56 | 49.00 | 7,542 | -1.62(-3.20%) |
Sep 28, 2022 | 49.95 | 50.67 | 49.95 | 50.62 | 15,984 | +0.96(+1.93%) |
Sep 27, 2022 | 50.67 | 50.67 | 49.23 | 49.66 | 4,603 | +0.07(+0.14%) |
Sep 26, 2022 | 49.86 | 50.52 | 49.45 | 49.59 | 4,679 | -0.40(-0.79%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.19 | 49.99 | 16,320 | -0.90(-1.76%) |
Sep 22, 2022 | 52.16 | 52.16 | 50.71 | 50.89 | 3,359 | -1.42(-2.72%) |
Sep 21, 2022 | 53.52 | 54.05 | 52.14 | 52.31 | 9,348 | -0.27(-0.51%) |
Sep 20, 2022 | 52.77 | 52.94 | 52.30 | 52.57 | 5,156 | -0.85(-1.59%) |
Sep 19, 2022 | 52.41 | 53.57 | 52.41 | 53.42 | 3,296 | +0.34(+0.63%) |
Sep 16, 2022 | 52.23 | 53.09 | 51.79 | 53.08 | 2,954 | +0.14(+0.26%) |
Sep 15, 2022 | 53.16 | 54.07 | 52.57 | 52.95 | 5,926 | -0.85(-1.58%) |
Sep 14, 2022 | 53.71 | 54.05 | 52.90 | 53.79 | 18,279 | +0.81(+1.53%) |
Sep 13, 2022 | 54.14 | 54.30 | 52.86 | 52.99 | 10,301 | -3.19(-5.67%) |
Sep 12, 2022 | 56.41 | 56.41 | 55.93 | 56.17 | 2,499 | +0.21(+0.37%) |
Sep 09, 2022 | 54.95 | 56.17 | 54.95 | 55.96 | 14,457 | +1.39(+2.55%) |
Sep 08, 2022 | 53.32 | 54.80 | 53.32 | 54.57 | 3,834 | +0.65(+1.21%) |
Sep 07, 2022 | 52.95 | 54.19 | 52.95 | 53.92 | 3,010 | +1.11(+2.11%) |
Sep 06, 2022 | 53.23 | 53.64 | 52.64 | 52.81 | 2,072 | -1.02(-1.89%) |
Sep 02, 2022 | 55.09 | 55.09 | 53.33 | 53.82 | 2,005 | -0.47(-0.87%) |
Sep 01, 2022 | 53.83 | 54.30 | 52.56 | 54.30 | 4,171 | -0.25(-0.45%) |
Aug 31, 2022 | 55.45 | 55.45 | 54.46 | 54.54 | 15,181 | -1.37(-2.45%) |
Aug 30, 2022 | 56.70 | 56.70 | 55.23 | 55.92 | 3,402 | -0.42(-0.75%) |
Aug 29, 2022 | 56.73 | 57.38 | 56.22 | 56.34 | 7,335 | -1.18(-2.06%) |
Aug 26, 2022 | 61.01 | 61.01 | 57.36 | 57.52 | 12,499 | -3.34(-5.49%) |
Aug 25, 2022 | 59.27 | 60.87 | 59.27 | 60.87 | 1,655 | +2.13(+3.63%) |
Aug 24, 2022 | 58.16 | 58.86 | 58.16 | 58.74 | 20,961 | +0.08(+0.13%) |
Aug 23, 2022 | 58.88 | 59.15 | 58.60 | 58.66 | 1,896 | +0.92(+1.59%) |
Aug 22, 2022 | 58.97 | 59.13 | 57.74 | 57.74 | 19,033 | -2.63(-4.36%) |
Aug 19, 2022 | 60.16 | 60.63 | 59.94 | 60.37 | 22,574 | -1.26(-2.05%) |
Aug 18, 2022 | 60.09 | 61.99 | 60.09 | 61.64 | 3,140 | +1.93(+3.24%) |
Aug 17, 2022 | 60.62 | 60.62 | 59.27 | 59.70 | 5,715 | -2.14(-3.46%) |
Aug 16, 2022 | 61.91 | 62.07 | 61.53 | 61.84 | 25,874 | -0.59(-0.95%) |
Aug 15, 2022 | 62.19 | 62.57 | 61.65 | 62.44 | 6,029 | +0.33(+0.52%) |
Aug 12, 2022 | 60.28 | 62.26 | 60.28 | 62.11 | 3,708 | +1.57(+2.59%) |
Aug 11, 2022 | 61.16 | 61.67 | 60.54 | 60.54 | 7,898 | -0.08(-0.13%) |
Aug 10, 2022 | 59.33 | 60.62 | 58.96 | 60.62 | 9,102 | +2.84(+4.92%) |
Aug 09, 2022 | 59.60 | 59.60 | 57.57 | 57.78 | 9,935 | -3.08(-5.06%) |
Aug 08, 2022 | 61.42 | 61.46 | 60.24 | 60.86 | 5,134 | -0.87(-1.41%) |
Aug 05, 2022 | 61.19 | 61.99 | 60.78 | 61.73 | 28,060 | -0.41(-0.67%) |
Aug 04, 2022 | 62.18 | 62.18 | 61.40 | 62.14 | 28,077 | +0.11(+0.17%) |
Aug 03, 2022 | 60.61 | 62.20 | 60.61 | 62.03 | 13,869 | +1.52(+2.51%) |
Aug 02, 2022 | 59.94 | 61.29 | 59.94 | 60.51 | 6,554 | +0.16(+0.26%) |
Aug 01, 2022 | 59.85 | 60.72 | 59.43 | 60.35 | 8,794 | -0.20(-0.33%) |
Jul 29, 2022 | 59.51 | 60.55 | 58.72 | 60.55 | 11,841 | +0.48(+0.80%) |
Jul 28, 2022 | 59.81 | 60.18 | 58.36 | 60.07 | 13,622 | +1.24(+2.11%) |
Jul 27, 2022 | 57.98 | 59.71 | 57.98 | 58.83 | 26,155 | +1.96(+3.45%) |
Jul 26, 2022 | 57.30 | 57.30 | 56.62 | 56.86 | 6,136 | -0.27(-0.47%) |
Jul 25, 2022 | 57.21 | 57.21 | 56.76 | 57.13 | 2,761 | -0.80(-1.38%) |
Jul 22, 2022 | 59.21 | 59.41 | 57.40 | 57.93 | 11,095 | -1.25(-2.12%) |
Jul 21, 2022 | 58.61 | 59.18 | 58.22 | 59.18 | 2,820 | +0.65(+1.11%) |
Jul 20, 2022 | 57.08 | 58.56 | 57.08 | 58.53 | 18,020 | +1.66(+2.91%) |
Jul 19, 2022 | 55.22 | 57.21 | 55.22 | 56.87 | 13,456 | +2.23(+4.08%) |
Jul 18, 2022 | 55.96 | 55.96 | 54.06 | 54.64 | 15,462 | -0.50(-0.91%) |
Jul 15, 2022 | 53.80 | 55.15 | 53.76 | 55.15 | 5,002 | +1.42(+2.64%) |
Jul 14, 2022 | 52.60 | 53.76 | 51.78 | 53.73 | 2,909 | +0.93(+1.76%) |
Jul 13, 2022 | 51.57 | 52.88 | 51.37 | 52.80 | 3,282 | +0.13(+0.24%) |
Jul 12, 2022 | 52.49 | 52.87 | 52.43 | 52.67 | 1,941 | +0.61(+1.17%) |
Jul 11, 2022 | 52.54 | 52.77 | 52.06 | 52.06 | 47,139 | -1.08(-2.04%) |
Jul 08, 2022 | 52.08 | 53.66 | 52.08 | 53.14 | 4,208 | -0.22(-0.41%) |
Jul 07, 2022 | 51.65 | 53.38 | 51.65 | 53.36 | 5,451 | +2.27(+4.44%) |
Jul 06, 2022 | 50.55 | 51.09 | 50.30 | 51.09 | 3,117 | +0.53(+1.05%) |
Jul 05, 2022 | 49.04 | 50.61 | 48.65 | 50.56 | 7,521 | +0.30(+0.59%) |