Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 41.27 | 41.27 | 40.57 | 40.57 | 1,684 | -0.49(-1.19%) |
Sep 29, 2022 | 41.88 | 41.88 | 40.92 | 41.06 | 2,960 | -1.18(-2.81%) |
Sep 28, 2022 | 42.24 | 42.24 | 41.57 | 42.24 | 570 | +0.69(+1.67%) |
Sep 27, 2022 | 42.33 | 42.33 | 41.55 | 41.55 | 21,038 | -1.20(-2.80%) |
Sep 26, 2022 | 44.00 | 44.00 | 42.50 | 42.75 | 3,736 | -1.76(-3.95%) |
Sep 23, 2022 | 44.41 | 44.51 | 44.41 | 44.51 | 1,053 | +0.02(+0.04%) |
Sep 22, 2022 | 44.44 | 44.50 | 44.44 | 44.49 | 1,152 | -0.44(-0.98%) |
Sep 21, 2022 | 44.93 | 44.93 | 44.93 | 44.93 | 265 | -0.50(-1.10%) |
Sep 20, 2022 | 45.41 | 45.45 | 45.41 | 45.43 | 951 | -0.93(-2.01%) |
Sep 19, 2022 | 46.28 | 46.36 | 46.18 | 46.36 | 1,024 | +0.61(+1.34%) |
Sep 16, 2022 | 45.73 | 45.75 | 45.54 | 45.75 | 630 | +0.25(+0.55%) |
Sep 15, 2022 | 45.52 | 45.52 | 45.50 | 45.50 | 711 | -1.56(-3.31%) |
Sep 14, 2022 | 47.15 | 47.15 | 47.06 | 47.06 | 433 | -0.06(-0.14%) |
Sep 13, 2022 | 47.72 | 47.72 | 47.09 | 47.12 | 1,087 | -0.92(-1.92%) |
Sep 12, 2022 | 48.27 | 48.41 | 47.95 | 48.04 | 2,422 | -0.77(-1.58%) |
Sep 09, 2022 | 48.81 | 48.81 | 48.81 | 48.81 | 182 | +1.28(+2.69%) |
Sep 08, 2022 | 47.66 | 47.66 | 47.41 | 47.53 | 886 | -0.04(-0.08%) |
Sep 07, 2022 | 47.10 | 47.57 | 47.10 | 47.57 | 766 | +0.88(+1.88%) |
Sep 06, 2022 | 46.90 | 46.90 | 46.69 | 46.69 | 845 | -0.03(-0.06%) |
Sep 02, 2022 | 47.26 | 47.30 | 46.67 | 46.72 | 3,980 | +0.04(+0.09%) |
Sep 01, 2022 | 46.35 | 46.76 | 46.35 | 46.68 | 744 | +0.27(+0.58%) |
Aug 31, 2022 | 46.62 | 46.73 | 46.41 | 46.41 | 3,066 | -0.69(-1.46%) |
Aug 30, 2022 | 47.10 | 47.10 | 47.10 | 47.10 | 223 | +0.08(+0.17%) |
Aug 29, 2022 | 47.02 | 47.02 | 46.76 | 47.02 | 334 | -0.01(-0.03%) |
Aug 26, 2022 | 47.52 | 47.52 | 47.03 | 47.03 | 885 | -0.38(-0.79%) |
Aug 25, 2022 | 47.40 | 47.41 | 47.40 | 47.41 | 1,443 | -0.03(-0.07%) |
Aug 24, 2022 | 47.44 | 47.44 | 47.44 | 47.44 | 352 | -0.30(-0.62%) |
Aug 23, 2022 | 47.92 | 47.92 | 47.74 | 47.74 | 607 | -0.06(-0.13%) |
Aug 22, 2022 | 48.01 | 48.01 | 47.80 | 47.80 | 890 | -0.56(-1.16%) |
Aug 19, 2022 | 48.20 | 48.60 | 48.20 | 48.36 | 3,593 | -0.04(-0.07%) |
Aug 17, 2022 | 48.40 | 46 | -0.01(-0.03%) | |||
Aug 16, 2022 | 48.41 | 48.41 | 48.41 | 48.41 | 207 | +0.66(+1.38%) |
Aug 15, 2022 | 47.60 | 47.91 | 47.60 | 47.75 | 2,645 | -0.47(-0.97%) |
Aug 12, 2022 | 50.46 | 50.46 | 48.09 | 48.22 | 8,412 | +0.28(+0.59%) |
Aug 11, 2022 | 50.74 | 50.74 | 47.89 | 47.94 | 1,106 | -0.03(-0.07%) |
Aug 10, 2022 | 47.62 | 48.16 | 47.62 | 47.97 | 873 | +0.51(+1.07%) |
Aug 09, 2022 | 47.22 | 47.52 | 47.22 | 47.46 | 2,169 | +0.48(+1.01%) |
Aug 08, 2022 | 46.89 | 47.03 | 46.78 | 46.98 | 1,638 | +0.96(+2.10%) |
Aug 05, 2022 | 45.89 | 46.11 | 45.87 | 46.02 | 1,724 | -0.77(-1.65%) |
Aug 04, 2022 | 46.40 | 46.79 | 46.40 | 46.79 | 387 | +0.28(+0.60%) |
Aug 03, 2022 | 46.30 | 46.59 | 46.30 | 46.51 | 2,324 | -0.38(-0.81%) |
Aug 02, 2022 | 47.12 | 47.31 | 46.89 | 46.89 | 968 | -0.46(-0.97%) |
Aug 01, 2022 | 45.00 | 47.45 | 45.00 | 47.35 | 1,382 | +0.01(+0.02%) |
Jul 29, 2022 | 47.39 | 47.42 | 47.17 | 47.34 | 1,786 | -0.66(-1.37%) |
Jul 28, 2022 | 47.95 | 48.07 | 47.95 | 48.00 | 4,600 | +0.43(+0.90%) |
Jul 27, 2022 | 47.65 | 47.71 | 47.47 | 47.57 | 1,050 | +0.05(+0.11%) |
Jul 26, 2022 | 47.25 | 47.52 | 47.25 | 47.52 | 1,274 | +0.40(+0.85%) |
Jul 25, 2022 | 47.24 | 47.24 | 46.92 | 47.12 | 4,124 | +0.48(+1.03%) |
Jul 22, 2022 | 46.50 | 46.64 | 46.42 | 46.64 | 1,901 | +0.70(+1.52%) |
Jul 21, 2022 | 46.00 | 46.00 | 45.94 | 45.94 | 908 | -0.08(-0.17%) |
Jul 20, 2022 | 46.27 | 46.31 | 46.02 | 46.02 | 2,627 | -0.98(-2.09%) |
Jul 19, 2022 | 46.77 | 47.00 | 46.77 | 47.00 | 8,130 | +0.33(+0.71%) |
Jul 18, 2022 | 46.92 | 47.20 | 46.67 | 46.67 | 1,504 | -0.16(-0.34%) |
Jul 15, 2022 | 47.05 | 47.05 | 46.65 | 46.83 | 3,080 | -0.37(-0.78%) |
Jul 14, 2022 | 46.71 | 47.20 | 46.71 | 47.20 | 1,824 | -0.19(-0.41%) |
Jul 13, 2022 | 47.29 | 47.39 | 46.53 | 47.39 | 1,155 | +1.00(+2.16%) |
Jul 11, 2022 | 46.39 | 108 | -0.05(-0.11%) | |||
Jul 08, 2022 | 46.22 | 46.44 | 46.22 | 46.44 | 1,050 | +0.05(+0.11%) |
Jul 07, 2022 | 48.90 | 48.90 | 46.30 | 46.39 | 1,339 | +0.27(+0.59%) |
Jul 06, 2022 | 46.07 | 46.12 | 46.07 | 46.12 | 349 | +0.26(+0.57%) |
Jul 05, 2022 | 46.15 | 46.15 | 45.48 | 45.86 | 1,132 | -0.69(-1.48%) |