Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.59 | 50.05 | 45.59 | 49.04 | 1,326,662 | +2.95(+6.40%) |
Sep 29, 2022 | 47.05 | 47.96 | 45.22 | 46.09 | 1,340,173 | -1.89(-3.93%) |
Sep 28, 2022 | 46.73 | 48.38 | 46.26 | 47.97 | 692,265 | +0.61(+1.29%) |
Sep 27, 2022 | 48.29 | 48.87 | 46.87 | 47.36 | 498,788 | +0.52(+1.12%) |
Sep 26, 2022 | 47.78 | 49.11 | 46.80 | 46.84 | 847,913 | -0.66(-1.38%) |
Sep 23, 2022 | 46.07 | 47.65 | 45.68 | 47.50 | 1,140,474 | -1.38(-2.83%) |
Sep 22, 2022 | 51.36 | 51.57 | 48.47 | 48.88 | 914,744 | -1.41(-2.80%) |
Sep 21, 2022 | 49.08 | 51.83 | 48.36 | 50.28 | 890,670 | +1.04(+2.10%) |
Sep 20, 2022 | 50.05 | 50.64 | 48.91 | 49.25 | 632,295 | -0.44(-0.89%) |
Sep 19, 2022 | 49.77 | 50.89 | 49.51 | 49.69 | 741,374 | -0.81(-1.61%) |
Sep 16, 2022 | 50.12 | 50.71 | 48.58 | 50.51 | 1,605,483 | -0.91(-1.77%) |
Sep 15, 2022 | 52.42 | 53.29 | 50.62 | 51.42 | 2,069,136 | -3.03(-5.56%) |
Sep 14, 2022 | 54.25 | 54.71 | 52.95 | 54.45 | 817,111 | -0.12(-0.23%) |
Sep 13, 2022 | 52.67 | 55.84 | 52.42 | 54.57 | 1,016,845 | +0.06(+0.11%) |
Sep 12, 2022 | 54.31 | 54.55 | 52.79 | 54.51 | 654,467 | +0.66(+1.23%) |
Sep 09, 2022 | 54.45 | 54.78 | 52.81 | 53.84 | 675,994 | +0.39(+0.73%) |
Sep 08, 2022 | 53.52 | 54.71 | 51.97 | 53.45 | 1,177,685 | -2.05(-3.70%) |
Sep 07, 2022 | 52.36 | 55.59 | 52.36 | 55.51 | 1,253,761 | +3.31(+6.34%) |
Sep 06, 2022 | 51.43 | 52.84 | 50.69 | 52.20 | 1,741,092 | +1.83(+3.64%) |
Sep 02, 2022 | 51.17 | 51.96 | 49.59 | 50.36 | 850,724 | -0.63(-1.23%) |
Sep 01, 2022 | 51.57 | 52.36 | 49.10 | 50.99 | 1,370,130 | -2.89(-5.37%) |
Aug 31, 2022 | 53.65 | 54.53 | 52.76 | 53.89 | 723,687 | +0.34(+0.63%) |
Aug 30, 2022 | 54.41 | 55.96 | 52.83 | 53.55 | 960,660 | -0.16(-0.30%) |
Aug 29, 2022 | 52.67 | 57.24 | 52.67 | 53.71 | 2,577,982 | +0.79(+1.49%) |
Aug 26, 2022 | 53.66 | 56.89 | 52.54 | 52.92 | 2,941,077 | +1.00(+1.93%) |
Aug 25, 2022 | 52.94 | 52.95 | 50.66 | 51.92 | 1,439,701 | +0.85(+1.66%) |
Aug 24, 2022 | 50.63 | 51.70 | 50.36 | 51.07 | 1,132,196 | +0.29(+0.58%) |
Aug 23, 2022 | 51.48 | 51.68 | 49.47 | 50.78 | 1,334,178 | +0.85(+1.70%) |
Aug 22, 2022 | 50.54 | 51.00 | 48.47 | 49.93 | 1,885,439 | -2.28(-4.36%) |
Aug 19, 2022 | 53.48 | 53.61 | 51.35 | 52.21 | 3,403,497 | -3.26(-5.87%) |
Aug 18, 2022 | 53.64 | 56.66 | 53.56 | 55.46 | 1,828,872 | +2.21(+4.16%) |
Aug 17, 2022 | 53.83 | 54.59 | 52.74 | 53.25 | 1,011,034 | -0.97(-1.80%) |
Aug 16, 2022 | 54.78 | 55.20 | 53.65 | 54.22 | 890,483 | -0.89(-1.62%) |
Aug 15, 2022 | 56.21 | 57.06 | 54.43 | 55.12 | 955,393 | -1.77(-3.11%) |
Aug 12, 2022 | 57.10 | 57.32 | 54.74 | 56.89 | 1,907,940 | -2.17(-3.67%) |
Aug 11, 2022 | 61.05 | 61.21 | 58.92 | 59.06 | 1,119,228 | -1.38(-2.29%) |
Aug 10, 2022 | 55.66 | 60.80 | 55.10 | 60.44 | 1,845,580 | +5.15(+9.32%) |
Aug 09, 2022 | 53.94 | 55.29 | 53.37 | 55.29 | 1,277,197 | +1.76(+3.29%) |
Aug 08, 2022 | 54.70 | 55.65 | 52.26 | 53.52 | 1,246,400 | -0.36(-0.67%) |
Aug 05, 2022 | 54.89 | 55.30 | 53.01 | 53.89 | 929,687 | -2.29(-4.08%) |
Aug 04, 2022 | 54.80 | 56.37 | 53.32 | 56.18 | 725,848 | +1.83(+3.37%) |
Aug 03, 2022 | 55.68 | 55.86 | 52.21 | 54.35 | 1,437,114 | -1.20(-2.17%) |
Aug 02, 2022 | 53.12 | 56.20 | 53.12 | 55.55 | 964,998 | +0.97(+1.78%) |
Aug 01, 2022 | 58.75 | 59.05 | 54.32 | 54.58 | 1,458,540 | -4.13(-7.04%) |
Jul 29, 2022 | 57.16 | 59.15 | 56.85 | 58.71 | 1,004,436 | +0.88(+1.52%) |
Jul 28, 2022 | 58.31 | 60.45 | 54.10 | 57.84 | 2,623,827 | +1.52(+2.70%) |
Jul 27, 2022 | 56.05 | 57.07 | 55.37 | 56.31 | 1,024,098 | +2.35(+4.35%) |
Jul 26, 2022 | 56.82 | 57.48 | 53.65 | 53.97 | 653,682 | -1.37(-2.48%) |
Jul 25, 2022 | 54.15 | 55.35 | 53.14 | 55.34 | 696,117 | +1.49(+2.76%) |
Jul 22, 2022 | 54.38 | 55.24 | 53.40 | 53.85 | 724,118 | -0.66(-1.20%) |
Jul 21, 2022 | 55.86 | 56.32 | 53.66 | 54.51 | 955,063 | -1.04(-1.88%) |
Jul 20, 2022 | 55.53 | 57.44 | 54.70 | 55.55 | 638,593 | +0.29(+0.53%) |
Jul 19, 2022 | 57.34 | 57.42 | 54.64 | 55.26 | 1,114,770 | -1.25(-2.21%) |
Jul 18, 2022 | 56.50 | 59.11 | 56.38 | 56.51 | 1,111,563 | +0.32(+0.57%) |
Jul 15, 2022 | 55.77 | 56.79 | 51.59 | 56.19 | 2,540,016 | -1.54(-2.67%) |
Jul 14, 2022 | 58.44 | 59.03 | 56.57 | 57.73 | 740,340 | -1.16(-1.97%) |
Jul 13, 2022 | 57.11 | 60.47 | 56.39 | 58.89 | 1,112,071 | +1.20(+2.09%) |
Jul 12, 2022 | 61.88 | 62.01 | 56.51 | 57.69 | 2,168,359 | -4.52(-7.26%) |
Jul 11, 2022 | 64.86 | 65.17 | 61.17 | 62.20 | 1,974,340 | -4.67(-6.99%) |
Jul 08, 2022 | 64.56 | 68.10 | 63.55 | 66.87 | 1,811,423 | +1.01(+1.53%) |
Jul 07, 2022 | 58.91 | 66.53 | 58.78 | 65.87 | 3,631,068 | +7.83(+13.50%) |
Jul 06, 2022 | 61.11 | 62.63 | 57.78 | 58.03 | 1,829,521 | -2.22(-3.69%) |
Jul 05, 2022 | 59.70 | 60.28 | 56.92 | 60.25 | 1,233,268 | +0.73(+1.22%) |