Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.82 | 45.71 | 43.70 | 43.81 | 634,826 | -1.01(-2.25%) |
Sep 29, 2022 | 43.94 | 44.94 | 43.44 | 44.82 | 473,101 | +0.38(+0.86%) |
Sep 28, 2022 | 43.65 | 44.61 | 43.37 | 44.44 | 786,794 | +1.20(+2.78%) |
Sep 27, 2022 | 43.78 | 44.24 | 42.98 | 43.24 | 629,819 | -0.06(-0.14%) |
Sep 26, 2022 | 43.40 | 44.01 | 42.74 | 43.30 | 321,746 | -0.32(-0.73%) |
Sep 23, 2022 | 43.50 | 43.68 | 42.32 | 43.62 | 671,746 | -0.31(-0.71%) |
Sep 22, 2022 | 44.95 | 45.02 | 43.52 | 43.93 | 735,692 | -0.69(-1.55%) |
Sep 21, 2022 | 46.46 | 46.67 | 44.55 | 44.62 | 586,350 | -1.68(-3.63%) |
Sep 20, 2022 | 46.17 | 46.46 | 45.30 | 46.30 | 392,766 | -0.15(-0.32%) |
Sep 19, 2022 | 46.28 | 46.60 | 45.36 | 46.45 | 613,876 | -0.39(-0.83%) |
Sep 16, 2022 | 48.02 | 48.28 | 46.19 | 46.84 | 965,787 | -1.38(-2.86%) |
Sep 15, 2022 | 48.01 | 49.13 | 47.62 | 48.22 | 581,877 | -0.06(-0.12%) |
Sep 14, 2022 | 47.60 | 48.52 | 46.34 | 48.28 | 446,180 | +0.38(+0.79%) |
Sep 13, 2022 | 48.23 | 49.28 | 47.75 | 47.90 | 481,271 | -1.44(-2.92%) |
Sep 12, 2022 | 47.29 | 49.46 | 46.85 | 49.34 | 944,443 | +2.69(+5.77%) |
Sep 09, 2022 | 46.54 | 46.94 | 45.85 | 46.65 | 756,457 | +0.46(+1.00%) |
Sep 08, 2022 | 44.93 | 46.30 | 44.81 | 46.19 | 563,179 | +0.84(+1.85%) |
Sep 07, 2022 | 43.02 | 45.68 | 43.01 | 45.35 | 859,816 | +2.32(+5.39%) |
Sep 06, 2022 | 43.52 | 43.93 | 42.68 | 43.03 | 498,861 | -0.32(-0.74%) |
Sep 02, 2022 | 43.08 | 43.71 | 42.57 | 43.35 | 777,717 | +0.63(+1.47%) |
Sep 01, 2022 | 42.04 | 42.83 | 41.33 | 42.72 | 717,400 | +0.21(+0.49%) |
Aug 31, 2022 | 44.04 | 44.57 | 42.36 | 42.51 | 889,864 | -1.25(-2.86%) |
Aug 30, 2022 | 43.90 | 44.83 | 43.64 | 43.76 | 1,101,834 | +0.20(+0.46%) |
Aug 29, 2022 | 43.75 | 43.88 | 42.91 | 43.56 | 509,614 | -0.02(-0.05%) |
Aug 26, 2022 | 46.82 | 46.82 | 43.41 | 43.58 | 807,865 | -3.33(-7.10%) |
Aug 25, 2022 | 47.02 | 47.49 | 46.35 | 46.91 | 675,111 | +0.07(+0.15%) |
Aug 24, 2022 | 46.28 | 47.15 | 45.95 | 46.84 | 680,983 | +0.52(+1.12%) |
Aug 23, 2022 | 48.86 | 48.86 | 44.89 | 46.32 | 1,194,111 | -2.54(-5.20%) |
Aug 22, 2022 | 49.44 | 50.00 | 48.38 | 48.86 | 484,153 | -0.82(-1.65%) |
Aug 19, 2022 | 50.29 | 50.81 | 49.20 | 49.68 | 722,021 | -1.15(-2.26%) |
Aug 18, 2022 | 50.66 | 51.19 | 50.34 | 50.83 | 445,047 | +0.39(+0.77%) |
Aug 17, 2022 | 51.48 | 51.84 | 49.50 | 50.44 | 743,935 | -1.54(-2.96%) |
Aug 16, 2022 | 54.02 | 54.02 | 51.95 | 51.98 | 575,318 | -2.04(-3.78%) |
Aug 15, 2022 | 53.23 | 54.62 | 52.22 | 54.02 | 587,205 | +0.53(+0.99%) |
Aug 12, 2022 | 52.80 | 53.60 | 51.95 | 53.49 | 721,357 | +0.92(+1.75%) |
Aug 11, 2022 | 51.84 | 52.64 | 51.03 | 52.57 | 429,456 | +1.20(+2.34%) |
Aug 10, 2022 | 51.98 | 52.12 | 51.03 | 51.37 | 495,618 | +0.07(+0.14%) |
Aug 09, 2022 | 51.55 | 51.98 | 50.71 | 51.30 | 496,117 | -0.56(-1.08%) |
Aug 08, 2022 | 51.72 | 52.38 | 51.19 | 51.86 | 494,124 | +0.39(+0.76%) |
Aug 05, 2022 | 50.61 | 52.04 | 50.01 | 51.47 | 437,489 | +0.48(+0.94%) |
Aug 04, 2022 | 52.59 | 53.02 | 50.73 | 50.99 | 712,496 | -2.18(-4.10%) |
Aug 03, 2022 | 53.72 | 54.14 | 52.45 | 53.17 | 704,370 | +0.02(+0.04%) |
Aug 02, 2022 | 51.75 | 53.23 | 51.68 | 53.15 | 1,056,470 | +1.51(+2.92%) |
Aug 01, 2022 | 52.17 | 52.78 | 51.39 | 51.64 | 621,953 | -0.88(-1.68%) |
Jul 29, 2022 | 52.73 | 52.73 | 51.42 | 52.52 | 450,617 | -0.43(-0.81%) |
Jul 28, 2022 | 53.01 | 53.22 | 51.88 | 52.95 | 372,081 | +0.26(+0.49%) |
Jul 27, 2022 | 52.36 | 52.96 | 52.14 | 52.69 | 516,415 | +0.76(+1.46%) |
Jul 26, 2022 | 51.60 | 52.15 | 51.10 | 51.93 | 361,957 | +0.48(+0.93%) |
Jul 25, 2022 | 51.02 | 51.80 | 50.81 | 51.45 | 351,370 | +0.68(+1.34%) |
Jul 22, 2022 | 50.95 | 51.88 | 50.41 | 50.77 | 227,976 | -0.49(-0.96%) |
Jul 21, 2022 | 50.73 | 51.69 | 50.18 | 51.26 | 333,954 | +0.26(+0.51%) |
Jul 20, 2022 | 50.43 | 51.41 | 49.52 | 51.00 | 432,458 | +0.73(+1.45%) |
Jul 19, 2022 | 50.29 | 51.02 | 50.18 | 50.27 | 421,477 | +0.52(+1.05%) |
Jul 18, 2022 | 50.20 | 50.81 | 49.23 | 49.75 | 394,305 | -0.01(-0.02%) |
Jul 15, 2022 | 49.52 | 50.38 | 48.62 | 49.76 | 435,661 | +1.41(+2.92%) |
Jul 14, 2022 | 48.51 | 49.34 | 48.18 | 48.35 | 461,766 | -1.06(-2.15%) |
Jul 13, 2022 | 48.00 | 49.45 | 47.52 | 49.41 | 291,691 | +0.98(+2.02%) |
Jul 12, 2022 | 48.70 | 49.35 | 48.08 | 48.43 | 394,484 | -0.55(-1.11%) |
Jul 11, 2022 | 49.56 | 49.82 | 48.70 | 48.98 | 381,374 | -0.89(-1.79%) |
Jul 08, 2022 | 49.92 | 50.96 | 49.37 | 49.87 | 202,470 | -0.11(-0.22%) |
Jul 07, 2022 | 49.64 | 50.37 | 49.63 | 49.98 | 452,013 | +0.53(+1.07%) |
Jul 06, 2022 | 50.37 | 50.59 | 49.15 | 49.45 | 284,898 | -0.91(-1.81%) |
Jul 05, 2022 | 49.31 | 50.43 | 48.16 | 50.36 | 262,797 | +0.10(+0.20%) |