Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.88 | 43.05 | 42.25 | 42.25 | 4,048 | -0.63(-1.47%) |
Sep 29, 2022 | 43.24 | 43.24 | 42.50 | 42.88 | 7,290 | -0.79(-1.80%) |
Sep 28, 2022 | 42.85 | 43.94 | 42.76 | 43.67 | 16,973 | +0.74(+1.72%) |
Sep 27, 2022 | 43.25 | 43.47 | 42.57 | 42.93 | 21,826 | +0.08(+0.19%) |
Sep 26, 2022 | 43.37 | 43.48 | 42.80 | 42.85 | 22,867 | -0.35(-0.81%) |
Sep 23, 2022 | 43.71 | 43.71 | 42.82 | 43.20 | 96,940 | -0.96(-2.17%) |
Sep 22, 2022 | 44.39 | 44.48 | 44.16 | 44.16 | 5,776 | -0.42(-0.94%) |
Sep 21, 2022 | 45.67 | 45.81 | 44.58 | 44.58 | 7,909 | -0.92(-2.02%) |
Sep 20, 2022 | 45.66 | 45.77 | 45.28 | 45.50 | 6,440 | -0.64(-1.38%) |
Sep 19, 2022 | 45.33 | 46.14 | 45.33 | 46.14 | 17,251 | +0.29(+0.63%) |
Sep 16, 2022 | 45.67 | 45.85 | 45.44 | 45.85 | 123,257 | -0.46(-1.00%) |
Sep 15, 2022 | 46.51 | 46.85 | 46.15 | 46.31 | 8,466 | -0.40(-0.85%) |
Sep 14, 2022 | 46.87 | 46.87 | 46.53 | 46.71 | 10,174 | +0.08(+0.16%) |
Sep 13, 2022 | 47.57 | 47.68 | 46.46 | 46.63 | 7,182 | -2.03(-4.17%) |
Sep 12, 2022 | 48.36 | 48.78 | 48.36 | 48.66 | 4,015 | +0.41(+0.86%) |
Sep 09, 2022 | 47.62 | 48.31 | 47.62 | 48.25 | 10,611 | +0.92(+1.94%) |
Sep 08, 2022 | 46.90 | 47.42 | 46.90 | 47.33 | 26,387 | +0.26(+0.54%) |
Sep 07, 2022 | 46.34 | 47.15 | 46.30 | 47.07 | 9,257 | +0.85(+1.85%) |
Sep 06, 2022 | 46.63 | 46.75 | 46.18 | 46.22 | 10,386 | -0.25(-0.53%) |
Sep 02, 2022 | 47.21 | 47.54 | 46.32 | 46.47 | 28,699 | -0.38(-0.82%) |
Sep 01, 2022 | 46.40 | 46.85 | 46.21 | 46.85 | 6,103 | -0.06(-0.13%) |
Aug 31, 2022 | 47.15 | 47.17 | 46.91 | 46.91 | 25,672 | -0.26(-0.55%) |
Aug 30, 2022 | 47.47 | 47.47 | 47.05 | 47.17 | 25,340 | -0.64(-1.34%) |
Aug 29, 2022 | 47.88 | 48.02 | 47.81 | 47.81 | 7,270 | -0.33(-0.68%) |
Aug 26, 2022 | 49.64 | 49.64 | 48.14 | 48.14 | 5,395 | -1.58(-3.19%) |
Aug 25, 2022 | 49.33 | 49.72 | 49.12 | 49.72 | 9,006 | +0.70(+1.43%) |
Aug 24, 2022 | 48.76 | 49.05 | 48.76 | 49.02 | 8,784 | +0.19(+0.40%) |
Aug 23, 2022 | 48.91 | 49.08 | 48.76 | 48.83 | 27,503 | -0.06(-0.13%) |
Aug 22, 2022 | 49.00 | 49.00 | 48.76 | 48.89 | 4,089 | -1.07(-2.14%) |
Aug 19, 2022 | 50.09 | 50.13 | 49.85 | 49.96 | 4,204 | -0.64(-1.27%) |
Aug 18, 2022 | 50.41 | 50.66 | 50.41 | 50.60 | 5,107 | +0.22(+0.44%) |
Aug 17, 2022 | 50.60 | 50.63 | 50.38 | 50.38 | 47,754 | -0.60(-1.18%) |
Aug 16, 2022 | 50.58 | 51.09 | 50.58 | 50.98 | 8,980 | +0.37(+0.73%) |
Aug 15, 2022 | 50.44 | 50.78 | 50.42 | 50.61 | 15,126 | +0.02(+0.04%) |
Aug 12, 2022 | 50.10 | 50.60 | 50.02 | 50.59 | 4,286 | +0.72(+1.45%) |
Aug 11, 2022 | 50.17 | 50.35 | 49.80 | 49.87 | 22,114 | +0.26(+0.52%) |
Aug 10, 2022 | 49.56 | 49.70 | 49.32 | 49.61 | 6,536 | +1.07(+2.20%) |
Aug 09, 2022 | 48.55 | 48.67 | 48.38 | 48.54 | 10,137 | -0.24(-0.50%) |
Aug 08, 2022 | 48.81 | 49.23 | 48.70 | 48.78 | 9,232 | +0.15(+0.31%) |
Aug 05, 2022 | 48.44 | 48.69 | 48.44 | 48.63 | 4,102 | -0.01(-0.01%) |
Aug 04, 2022 | 48.60 | 48.83 | 48.55 | 48.64 | 8,336 | -0.20(-0.41%) |
Aug 03, 2022 | 48.46 | 48.93 | 48.42 | 48.84 | 14,812 | +0.84(+1.75%) |
Aug 02, 2022 | 48.09 | 48.33 | 48.00 | 48.00 | 4,210 | -0.40(-0.83%) |
Aug 01, 2022 | 48.35 | 48.58 | 48.19 | 48.40 | 16,418 | -0.01(-0.02%) |
Jul 29, 2022 | 48.14 | 48.62 | 47.97 | 48.41 | 8,540 | +0.63(+1.32%) |
Jul 28, 2022 | 47.35 | 47.90 | 47.00 | 47.78 | 13,267 | +0.33(+0.70%) |
Jul 27, 2022 | 46.80 | 47.60 | 46.74 | 47.45 | 11,309 | +1.11(+2.40%) |
Jul 26, 2022 | 46.59 | 46.59 | 46.27 | 46.34 | 9,021 | -0.59(-1.26%) |
Jul 25, 2022 | 46.69 | 46.97 | 46.60 | 46.93 | 3,087 | +0.13(+0.28%) |
Jul 22, 2022 | 47.21 | 47.21 | 46.57 | 46.80 | 7,353 | -0.28(-0.59%) |
Jul 21, 2022 | 46.57 | 47.25 | 46.51 | 47.08 | 6,253 | +0.21(+0.45%) |
Jul 20, 2022 | 46.61 | 47.03 | 46.54 | 46.87 | 4,516 | +0.30(+0.64%) |
Jul 19, 2022 | 45.67 | 46.57 | 45.67 | 46.57 | 6,266 | +1.35(+2.99%) |
Jul 18, 2022 | 45.75 | 45.93 | 45.15 | 45.22 | 9,669 | -0.16(-0.34%) |
Jul 15, 2022 | 45.27 | 45.55 | 45.01 | 45.38 | 17,106 | +0.85(+1.91%) |
Jul 14, 2022 | 44.34 | 44.68 | 43.95 | 44.53 | 10,198 | -0.47(-1.04%) |
Jul 13, 2022 | 44.27 | 45.11 | 44.27 | 45.00 | 8,132 | -0.13(-0.30%) |
Jul 12, 2022 | 45.20 | 45.58 | 45.04 | 45.13 | 8,752 | -0.23(-0.50%) |
Jul 11, 2022 | 45.46 | 45.51 | 45.36 | 45.36 | 2,810 | -0.65(-1.41%) |
Jul 08, 2022 | 45.78 | 46.16 | 45.65 | 46.01 | 269,149 | -0.07(-0.15%) |
Jul 07, 2022 | 45.71 | 46.13 | 45.71 | 46.08 | 8,543 | +0.76(+1.67%) |
Jul 06, 2022 | 45.40 | 45.45 | 44.98 | 45.32 | 6,069 | +0.08(+0.19%) |
Jul 05, 2022 | 44.63 | 45.24 | 44.26 | 45.24 | 5,341 | +0.19(+0.42%) |