Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.28 | 51.28 | 49.81 | 49.83 | 363,364 | -0.34(-0.68%) |
Sep 29, 2022 | 49.61 | 50.70 | 49.15 | 50.17 | 463,003 | +0.19(+0.38%) |
Sep 28, 2022 | 49.08 | 50.27 | 48.51 | 49.98 | 352,691 | +1.26(+2.59%) |
Sep 27, 2022 | 49.02 | 49.62 | 48.68 | 48.72 | 316,718 | -0.41(-0.83%) |
Sep 26, 2022 | 50.06 | 50.56 | 49.12 | 49.13 | 251,622 | -1.19(-2.36%) |
Sep 23, 2022 | 50.43 | 50.73 | 49.50 | 50.32 | 360,105 | -0.43(-0.85%) |
Sep 22, 2022 | 50.00 | 50.83 | 49.69 | 50.75 | 280,858 | +0.20(+0.40%) |
Sep 21, 2022 | 51.20 | 52.02 | 50.55 | 50.55 | 232,859 | -0.35(-0.69%) |
Sep 20, 2022 | 51.97 | 52.19 | 50.51 | 50.90 | 390,318 | -1.51(-2.88%) |
Sep 19, 2022 | 51.37 | 52.42 | 51.33 | 52.41 | 229,258 | +0.91(+1.77%) |
Sep 16, 2022 | 51.00 | 51.54 | 50.71 | 51.50 | 589,087 | +0.38(+0.74%) |
Sep 15, 2022 | 51.07 | 51.82 | 50.93 | 51.12 | 259,937 | -0.12(-0.23%) |
Sep 14, 2022 | 51.68 | 51.94 | 51.04 | 51.24 | 395,711 | -0.48(-0.93%) |
Sep 13, 2022 | 52.16 | 52.47 | 51.70 | 51.72 | 315,747 | -1.36(-2.56%) |
Sep 12, 2022 | 52.40 | 53.85 | 52.26 | 53.08 | 306,418 | +0.96(+1.84%) |
Sep 09, 2022 | 52.12 | 52.41 | 51.63 | 52.12 | 215,279 | +0.53(+1.03%) |
Sep 08, 2022 | 51.29 | 51.91 | 51.06 | 51.59 | 230,738 | +0.12(+0.23%) |
Sep 07, 2022 | 50.92 | 51.61 | 50.59 | 51.47 | 271,364 | +0.60(+1.18%) |
Sep 06, 2022 | 50.58 | 50.95 | 50.34 | 50.87 | 321,516 | +0.39(+0.77%) |
Sep 02, 2022 | 51.51 | 51.85 | 50.19 | 50.48 | 199,151 | -0.76(-1.48%) |
Sep 01, 2022 | 50.61 | 51.66 | 50.35 | 51.24 | 217,224 | +0.66(+1.30%) |
Aug 31, 2022 | 51.44 | 51.75 | 50.58 | 50.58 | 280,109 | -0.95(-1.84%) |
Aug 30, 2022 | 51.29 | 51.83 | 50.28 | 51.53 | 408,778 | +0.16(+0.31%) |
Aug 29, 2022 | 52.28 | 52.52 | 50.97 | 51.37 | 247,891 | -1.65(-3.11%) |
Aug 26, 2022 | 53.82 | 54.17 | 52.83 | 53.02 | 175,361 | -1.10(-2.03%) |
Aug 25, 2022 | 54.48 | 54.80 | 53.87 | 54.12 | 148,981 | -0.18(-0.33%) |
Aug 24, 2022 | 54.63 | 54.74 | 53.97 | 54.30 | 187,360 | +0.02(+0.04%) |
Aug 23, 2022 | 55.54 | 55.54 | 54.07 | 54.28 | 283,661 | -1.41(-2.53%) |
Aug 22, 2022 | 56.66 | 56.66 | 55.41 | 55.69 | 198,437 | -1.28(-2.25%) |
Aug 19, 2022 | 56.53 | 57.09 | 56.45 | 56.97 | 183,550 | +0.51(+0.90%) |
Aug 18, 2022 | 56.02 | 56.78 | 55.70 | 56.46 | 141,316 | +0.73(+1.31%) |
Aug 17, 2022 | 55.86 | 56.21 | 55.55 | 55.73 | 178,479 | -0.52(-0.92%) |
Aug 16, 2022 | 56.61 | 56.61 | 55.81 | 56.25 | 270,160 | -0.35(-0.62%) |
Aug 15, 2022 | 55.96 | 57.11 | 55.58 | 56.60 | 400,453 | -0.13(-0.23%) |
Aug 12, 2022 | 57.12 | 57.12 | 56.53 | 56.73 | 241,851 | -0.47(-0.82%) |
Aug 11, 2022 | 57.16 | 57.68 | 56.58 | 57.20 | 239,511 | -0.46(-0.80%) |
Aug 10, 2022 | 57.69 | 57.76 | 57.00 | 57.66 | 311,525 | +0.43(+0.75%) |
Aug 09, 2022 | 59.10 | 59.59 | 57.08 | 57.23 | 284,522 | -2.17(-3.65%) |
Aug 08, 2022 | 59.20 | 59.61 | 58.77 | 59.40 | 210,943 | +0.05(+0.08%) |
Aug 05, 2022 | 59.95 | 60.60 | 58.77 | 59.35 | 360,671 | +0.38(+0.64%) |
Aug 04, 2022 | 62.00 | 62.00 | 58.04 | 58.97 | 387,487 | -0.57(-0.96%) |
Aug 03, 2022 | 59.93 | 60.12 | 58.95 | 59.54 | 498,918 | -0.58(-0.96%) |
Aug 02, 2022 | 61.32 | 61.51 | 60.09 | 60.12 | 225,851 | -1.00(-1.64%) |
Aug 01, 2022 | 60.08 | 61.65 | 59.72 | 61.12 | 275,180 | +0.81(+1.34%) |
Jul 29, 2022 | 60.37 | 60.77 | 59.55 | 60.31 | 293,725 | -0.46(-0.76%) |
Jul 28, 2022 | 60.13 | 61.50 | 59.47 | 60.77 | 307,589 | +0.36(+0.60%) |
Jul 27, 2022 | 59.08 | 60.74 | 58.63 | 60.41 | 282,249 | +1.13(+1.91%) |
Jul 26, 2022 | 58.86 | 59.56 | 58.66 | 59.28 | 280,274 | +0.51(+0.87%) |
Jul 25, 2022 | 58.51 | 59.03 | 58.40 | 58.77 | 138,902 | +0.36(+0.62%) |
Jul 22, 2022 | 58.55 | 59.22 | 57.84 | 58.41 | 217,676 | -0.26(-0.44%) |
Jul 21, 2022 | 58.05 | 58.70 | 57.52 | 58.67 | 159,592 | +0.66(+1.14%) |
Jul 20, 2022 | 58.30 | 59.02 | 57.27 | 58.01 | 234,328 | -0.57(-0.97%) |
Jul 19, 2022 | 58.03 | 59.22 | 57.57 | 58.58 | 247,805 | +1.05(+1.83%) |
Jul 18, 2022 | 58.60 | 59.10 | 57.40 | 57.53 | 181,126 | -0.97(-1.66%) |
Jul 15, 2022 | 58.74 | 58.87 | 57.98 | 58.50 | 200,810 | +0.62(+1.07%) |
Jul 14, 2022 | 57.57 | 58.73 | 57.29 | 57.88 | 154,317 | -0.56(-0.96%) |
Jul 13, 2022 | 57.50 | 59.04 | 57.50 | 58.44 | 349,204 | +0.47(+0.81%) |
Jul 12, 2022 | 59.01 | 59.01 | 57.73 | 57.97 | 141,943 | -0.67(-1.14%) |
Jul 11, 2022 | 58.89 | 59.10 | 58.36 | 58.64 | 164,353 | -0.03(-0.05%) |
Jul 08, 2022 | 59.47 | 59.51 | 58.60 | 58.67 | 238,149 | -0.99(-1.66%) |
Jul 07, 2022 | 60.26 | 60.77 | 59.66 | 59.66 | 258,880 | -0.60(-1.00%) |
Jul 06, 2022 | 59.60 | 60.55 | 59.38 | 60.26 | 269,447 | +0.48(+0.80%) |
Jul 05, 2022 | 59.26 | 59.81 | 58.45 | 59.78 | 295,691 | +0.20(+0.34%) |