Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.80 | 46.80 | 45.95 | 46.18 | 10,872 | -1.15(-2.43%) |
Sep 29, 2022 | 46.67 | 47.36 | 46.67 | 47.33 | 14,971 | +0.17(+0.36%) |
Sep 28, 2022 | 46.60 | 47.16 | 46.43 | 47.16 | 16,251 | +2.09(+4.64%) |
Sep 27, 2022 | 45.30 | 45.56 | 44.84 | 45.07 | 112,266 | -1.23(-2.66%) |
Sep 26, 2022 | 46.50 | 46.70 | 46.16 | 46.30 | 22,939 | -0.14(-0.30%) |
Sep 23, 2022 | 45.88 | 46.44 | 45.58 | 46.44 | 9,239 | -1.16(-2.44%) |
Sep 22, 2022 | 47.92 | 47.92 | 46.81 | 47.60 | 13,737 | +0.13(+0.27%) |
Sep 21, 2022 | 47.82 | 48.49 | 47.40 | 47.47 | 8,138 | -0.48(-1.00%) |
Sep 20, 2022 | 47.48 | 48.31 | 47.48 | 47.95 | 45,094 | -0.49(-1.01%) |
Sep 19, 2022 | 47.89 | 48.49 | 47.89 | 48.44 | 38,400 | -0.26(-0.53%) |
Sep 16, 2022 | 48.00 | 48.79 | 47.62 | 48.70 | 14,015 | -0.29(-0.59%) |
Sep 15, 2022 | 48.79 | 50.18 | 48.79 | 48.99 | 16,918 | -0.09(-0.18%) |
Sep 14, 2022 | 47.89 | 49.11 | 47.89 | 49.08 | 7,884 | -0.62(-1.25%) |
Sep 13, 2022 | 50.42 | 50.99 | 49.55 | 49.70 | 62,016 | -1.59(-3.10%) |
Sep 12, 2022 | 51.06 | 52.07 | 51.06 | 51.29 | 32,266 | +0.59(+1.16%) |
Sep 09, 2022 | 50.55 | 51.00 | 49.89 | 50.70 | 28,494 | +0.50(+1.00%) |
Sep 08, 2022 | 49.98 | 50.47 | 49.75 | 50.20 | 38,564 | -0.50(-0.99%) |
Sep 07, 2022 | 50.60 | 50.81 | 50.45 | 50.70 | 71,215 | +0.10(+0.20%) |
Sep 06, 2022 | 50.74 | 50.77 | 50.55 | 50.60 | 38,136 | -2.40(-4.54%) |
Sep 02, 2022 | 53.93 | 53.93 | 52.83 | 53.00 | 16,425 | +0.02(+0.03%) |
Sep 01, 2022 | 53.00 | 53.39 | 52.87 | 52.99 | 13,449 | -0.38(-0.70%) |
Aug 31, 2022 | 53.50 | 53.55 | 53.36 | 53.36 | 37,713 | +0.06(+0.12%) |
Aug 30, 2022 | 53.61 | 53.70 | 53.30 | 53.30 | 27,150 | -0.69(-1.28%) |
Aug 29, 2022 | 52.87 | 55.11 | 52.87 | 53.99 | 9,500 | -0.59(-1.08%) |
Aug 26, 2022 | 54.75 | 56.12 | 54.55 | 54.58 | 5,393 | -0.69(-1.25%) |
Aug 25, 2022 | 54.25 | 55.27 | 54.25 | 55.27 | 10,267 | +0.17(+0.30%) |
Aug 24, 2022 | 54.43 | 55.18 | 54.29 | 55.10 | 10,340 | -1.05(-1.86%) |
Aug 23, 2022 | 56.15 | 56.32 | 55.82 | 56.15 | 24,737 | +0.16(+0.28%) |
Aug 22, 2022 | 55.92 | 56.52 | 55.78 | 55.99 | 72,439 | -0.10(-0.17%) |
Aug 19, 2022 | 56.95 | 56.95 | 55.37 | 56.09 | 4,219 | -0.44(-0.79%) |
Aug 18, 2022 | 56.59 | 56.59 | 56.26 | 56.53 | 3,369 | -1.74(-2.98%) |
Aug 17, 2022 | 58.95 | 58.95 | 58.02 | 58.27 | 993 | -0.71(-1.20%) |
Aug 16, 2022 | 57.76 | 59.15 | 57.76 | 58.98 | 3,970 | +0.61(+1.05%) |
Aug 15, 2022 | 57.54 | 58.57 | 57.54 | 58.37 | 3,821 | -0.73(-1.23%) |
Aug 12, 2022 | 58.53 | 59.09 | 58.53 | 59.09 | 747 | -0.73(-1.23%) |
Aug 11, 2022 | 59.98 | 60.00 | 59.68 | 59.83 | 3,661 | -0.49(-0.81%) |
Aug 10, 2022 | 59.56 | 60.32 | 59.56 | 60.32 | 3,267 | +1.12(+1.89%) |
Aug 09, 2022 | 59.63 | 59.63 | 58.72 | 59.20 | 14,617 | -0.21(-0.35%) |
Aug 08, 2022 | 59.20 | 60.39 | 58.76 | 59.41 | 2,898 | +0.19(+0.32%) |
Aug 05, 2022 | 60.44 | 60.44 | 59.10 | 59.22 | 4,895 | -1.91(-3.12%) |
Aug 04, 2022 | 60.81 | 61.13 | 60.81 | 61.13 | 10,198 | -0.08(-0.13%) |
Aug 03, 2022 | 60.95 | 61.24 | 60.88 | 61.21 | 7,746 | -3.57(-5.52%) |
Aug 02, 2022 | 63.70 | 64.78 | 62.55 | 64.78 | 6,891 | +2.70(+4.34%) |
Aug 01, 2022 | 61.90 | 62.39 | 61.90 | 62.09 | 8,897 | +0.13(+0.21%) |
Jul 29, 2022 | 61.52 | 62.07 | 61.52 | 61.95 | 6,572 | +0.95(+1.57%) |
Jul 28, 2022 | 60.25 | 61.00 | 60.25 | 61.00 | 4,200 | +0.10(+0.16%) |
Jul 27, 2022 | 59.50 | 60.90 | 58.57 | 60.90 | 2,308 | +1.45(+2.44%) |
Jul 26, 2022 | 59.95 | 60.01 | 59.45 | 59.45 | 15,283 | -1.40(-2.30%) |
Jul 25, 2022 | 60.80 | 60.85 | 60.44 | 60.85 | 2,507 | +1.00(+1.67%) |
Jul 22, 2022 | 60.42 | 60.42 | 59.85 | 59.85 | 1,316 | +0.05(+0.08%) |
Jul 21, 2022 | 59.80 | 59.80 | 59.15 | 59.80 | 4,288 | +0.31(+0.52%) |
Jul 20, 2022 | 59.37 | 59.83 | 59.36 | 59.49 | 24,786 | +0.36(+0.60%) |
Jul 19, 2022 | 60.41 | 60.41 | 58.70 | 59.13 | 26,715 | +1.77(+3.09%) |
Jul 18, 2022 | 57.89 | 59.59 | 57.36 | 57.36 | 59,230 | -2.08(-3.50%) |
Jul 15, 2022 | 59.44 | 59.44 | 58.39 | 59.44 | 4,826 | +1.87(+3.25%) |
Jul 14, 2022 | 57.17 | 57.88 | 56.50 | 57.57 | 12,285 | -0.21(-0.36%) |
Jul 13, 2022 | 57.77 | 57.79 | 57.01 | 57.78 | 7,978 | +0.77(+1.34%) |
Jul 12, 2022 | 58.34 | 58.34 | 56.07 | 57.02 | 31,660 | +0.59(+1.04%) |
Jul 11, 2022 | 56.88 | 56.88 | 56.31 | 56.43 | 10,662 | -2.12(-3.63%) |
Jul 08, 2022 | 59.29 | 59.29 | 58.37 | 58.55 | 10,550 | -1.20(-2.00%) |
Jul 07, 2022 | 59.29 | 59.75 | 58.93 | 59.75 | 25,737 | +1.04(+1.77%) |
Jul 06, 2022 | 57.72 | 58.71 | 56.99 | 58.71 | 54,979 | +3.13(+5.63%) |
Jul 05, 2022 | 56.39 | 56.39 | 55.13 | 55.58 | 12,599 | -0.87(-1.54%) |