Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.27 | 45.47 | 43.79 | 43.86 | 116,235 | -0.49(-1.10%) |
Sep 29, 2022 | 45.31 | 45.31 | 43.71 | 44.35 | 89,364 | -1.44(-3.14%) |
Sep 28, 2022 | 44.49 | 46.05 | 43.99 | 45.79 | 282,569 | +1.90(+4.33%) |
Sep 27, 2022 | 44.63 | 45.18 | 43.01 | 43.89 | 136,145 | -0.39(-0.88%) |
Sep 26, 2022 | 45.62 | 46.80 | 44.15 | 44.28 | 105,674 | -1.60(-3.49%) |
Sep 23, 2022 | 46.48 | 46.48 | 45.09 | 45.88 | 87,584 | -0.93(-1.99%) |
Sep 22, 2022 | 48.84 | 48.84 | 46.26 | 46.81 | 82,012 | -2.03(-4.16%) |
Sep 21, 2022 | 49.26 | 50.50 | 48.79 | 48.84 | 83,379 | -0.07(-0.14%) |
Sep 20, 2022 | 49.30 | 49.45 | 47.98 | 48.91 | 98,966 | -0.98(-1.96%) |
Sep 19, 2022 | 48.87 | 50.04 | 47.85 | 49.89 | 141,496 | +1.47(+3.04%) |
Sep 16, 2022 | 46.69 | 48.48 | 45.91 | 48.42 | 301,428 | +0.96(+2.02%) |
Sep 15, 2022 | 48.36 | 48.88 | 47.29 | 47.46 | 134,141 | -0.76(-1.58%) |
Sep 14, 2022 | 49.25 | 50.00 | 47.61 | 48.22 | 93,358 | -1.25(-2.53%) |
Sep 13, 2022 | 52.13 | 52.13 | 49.27 | 49.47 | 75,311 | -3.36(-6.36%) |
Sep 12, 2022 | 52.73 | 53.58 | 52.46 | 52.83 | 71,813 | +0.10(+0.19%) |
Sep 09, 2022 | 51.27 | 52.77 | 51.27 | 52.73 | 91,176 | +1.68(+3.29%) |
Sep 08, 2022 | 51.00 | 51.48 | 49.99 | 51.05 | 73,759 | -0.41(-0.80%) |
Sep 07, 2022 | 50.19 | 51.65 | 49.79 | 51.46 | 67,847 | +1.31(+2.61%) |
Sep 06, 2022 | 51.30 | 51.72 | 49.16 | 50.15 | 133,431 | -1.28(-2.49%) |
Sep 02, 2022 | 53.19 | 53.77 | 51.27 | 51.43 | 105,065 | -1.16(-2.21%) |
Sep 01, 2022 | 51.60 | 53.09 | 50.93 | 52.59 | 134,931 | +0.76(+1.47%) |
Aug 31, 2022 | 53.17 | 54.10 | 51.83 | 51.83 | 177,271 | -0.61(-1.16%) |
Aug 30, 2022 | 52.17 | 55.46 | 50.51 | 52.44 | 309,324 | +5.00(+10.54%) |
Aug 29, 2022 | 47.10 | 48.15 | 46.82 | 47.44 | 89,793 | -0.38(-0.79%) |
Aug 26, 2022 | 51.07 | 51.07 | 47.72 | 47.82 | 80,763 | -3.25(-6.36%) |
Aug 25, 2022 | 49.21 | 51.07 | 48.76 | 51.07 | 61,456 | +1.77(+3.59%) |
Aug 24, 2022 | 48.55 | 50.03 | 48.29 | 49.30 | 61,471 | +0.30(+0.61%) |
Aug 23, 2022 | 50.18 | 50.63 | 48.81 | 49.00 | 56,484 | -1.16(-2.31%) |
Aug 22, 2022 | 50.38 | 50.92 | 49.83 | 50.16 | 49,650 | -0.97(-1.90%) |
Aug 19, 2022 | 52.72 | 52.72 | 51.04 | 51.13 | 51,655 | -1.10(-2.11%) |
Aug 18, 2022 | 52.56 | 53.51 | 51.49 | 52.23 | 84,395 | -1.56(-2.90%) |
Aug 17, 2022 | 53.40 | 53.85 | 52.18 | 53.79 | 103,112 | -0.13(-0.24%) |
Aug 16, 2022 | 53.04 | 54.11 | 52.68 | 53.92 | 57,136 | +0.79(+1.49%) |
Aug 15, 2022 | 51.86 | 53.41 | 51.01 | 53.13 | 50,637 | +0.52(+0.99%) |
Aug 12, 2022 | 52.21 | 52.94 | 51.60 | 52.61 | 54,708 | +0.75(+1.45%) |
Aug 11, 2022 | 49.94 | 52.18 | 49.28 | 51.86 | 50,491 | +2.66(+5.41%) |
Aug 10, 2022 | 48.94 | 50.12 | 48.94 | 49.20 | 85,858 | +1.01(+2.10%) |
Aug 09, 2022 | 50.74 | 50.74 | 47.87 | 48.19 | 75,870 | -2.54(-5.01%) |
Aug 08, 2022 | 49.64 | 51.12 | 49.64 | 50.73 | 76,324 | +1.19(+2.40%) |
Aug 05, 2022 | 49.12 | 49.65 | 48.40 | 49.54 | 43,557 | -0.24(-0.48%) |
Aug 04, 2022 | 49.88 | 50.22 | 49.10 | 49.78 | 60,235 | +0.08(+0.16%) |
Aug 03, 2022 | 49.76 | 50.48 | 49.20 | 49.70 | 56,902 | +0.18(+0.36%) |
Aug 02, 2022 | 51.02 | 51.02 | 49.52 | 49.52 | 91,506 | -1.47(-2.88%) |
Aug 01, 2022 | 49.99 | 51.84 | 48.77 | 50.99 | 94,184 | +0.77(+1.53%) |
Jul 29, 2022 | 50.27 | 50.45 | 49.55 | 50.22 | 113,980 | +0.31(+0.62%) |
Jul 28, 2022 | 48.45 | 50.22 | 48.15 | 49.91 | 160,665 | +1.68(+3.48%) |
Jul 27, 2022 | 48.12 | 48.66 | 47.29 | 48.23 | 70,627 | +0.17(+0.35%) |
Jul 26, 2022 | 47.90 | 48.34 | 47.30 | 48.06 | 131,290 | +0.14(+0.29%) |
Jul 25, 2022 | 48.02 | 48.32 | 47.16 | 47.92 | 65,884 | -0.08(-0.17%) |
Jul 22, 2022 | 48.03 | 48.48 | 46.95 | 48.00 | 65,280 | +0.12(+0.25%) |
Jul 21, 2022 | 46.74 | 47.94 | 45.90 | 47.88 | 49,249 | +0.70(+1.48%) |
Jul 20, 2022 | 46.90 | 47.41 | 46.90 | 47.18 | 68,166 | +0.07(+0.15%) |
Jul 19, 2022 | 46.26 | 47.40 | 45.73 | 47.11 | 85,430 | +1.56(+3.42%) |
Jul 18, 2022 | 45.81 | 46.41 | 45.31 | 45.55 | 63,686 | +0.21(+0.46%) |
Jul 15, 2022 | 46.24 | 46.24 | 45.00 | 45.34 | 56,663 | +0.01(+0.02%) |
Jul 14, 2022 | 44.81 | 45.42 | 44.21 | 45.33 | 46,471 | -0.45(-0.98%) |
Jul 13, 2022 | 44.52 | 45.87 | 43.95 | 45.78 | 68,924 | +0.51(+1.13%) |
Jul 12, 2022 | 44.70 | 46.38 | 44.70 | 45.27 | 62,312 | +0.36(+0.80%) |
Jul 11, 2022 | 44.81 | 45.65 | 44.49 | 44.91 | 67,199 | -0.43(-0.95%) |
Jul 08, 2022 | 45.57 | 47.08 | 44.78 | 45.34 | 66,607 | -0.37(-0.81%) |
Jul 07, 2022 | 45.89 | 46.82 | 45.68 | 45.71 | 48,064 | +0.14(+0.31%) |
Jul 06, 2022 | 46.36 | 46.95 | 44.84 | 45.57 | 109,857 | -0.90(-1.94%) |
Jul 05, 2022 | 46.28 | 46.62 | 45.63 | 46.47 | 113,117 | -0.74(-1.57%) |